Skip to main content
HP Inc. (BIT:1HPQ)
Italy flag Italy · Delayed Price · Currency is EUR
22.34
+0.39 (1.80%)
At close: Dec 5, 2025

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3422.3422.3422.3422.341.80%-
Dec 4, 202521.6821.6821.6821.9521.951.15%500
Dec 3, 202521.8421.8421.8421.7021.700.86%10
Dec 2, 202521.5121.5121.5121.5121.511.77%-
Dec 1, 202520.9320.9320.6821.1421.140.98%1,141
Nov 28, 202520.9320.9320.9320.9320.932.20%-
Nov 27, 202520.4820.4820.4820.4820.480.34%-
Nov 26, 202520.4120.4120.4120.4120.41-4.60%-
Nov 25, 202521.4021.4021.4021.4021.401.25%-
Nov 24, 202521.1321.1320.6821.1321.132.35%15
Nov 21, 202518.6120.5018.6120.6520.654.89%1,100
Nov 20, 202519.6819.6819.6819.6819.680.63%-
Nov 19, 202519.5619.5619.5619.5619.560.05%-
Nov 18, 202519.5019.7419.5019.5519.55-3.68%300
Nov 17, 202520.9520.9520.2020.3020.30-5.52%550
Nov 14, 202521.5621.5621.1921.4821.48-1.04%456
Nov 13, 202521.7021.7021.7021.7121.710.02%23
Nov 12, 202521.6321.6321.4121.7021.700.16%460
Nov 11, 202521.5021.5021.5021.6721.67-1.77%90
Nov 10, 202522.0822.0821.9622.0622.06-1.54%95
Nov 7, 202522.4022.4022.4022.4022.40-1.37%-
Nov 6, 202523.0123.0123.0122.7122.710.44%100
Nov 5, 202522.6122.6122.6122.6122.61-1.74%-
Nov 4, 202523.3123.3123.3123.0123.01-1.14%2
Nov 3, 202523.2823.2823.2823.2823.28-2.57%-
Oct 31, 202524.3224.3224.3223.8923.89-0.40%13
Oct 30, 202523.9923.9923.9923.9923.990.86%-
Oct 29, 202524.1024.1024.1023.7823.78-0.88%50
Oct 28, 202523.9923.9923.9923.9923.990.33%-
Oct 27, 202524.0424.0424.0423.9123.91-0.75%10
Oct 24, 202524.0924.0924.0924.0924.090.35%-
Oct 23, 202524.0124.0124.0124.0124.010.46%-
Oct 22, 202523.9023.9023.9023.9023.90-1.99%-
Oct 21, 202524.1024.1024.1024.3824.381.37%30
Oct 20, 202524.0524.0524.0524.0524.052.32%-
Oct 17, 202523.5123.5123.5123.5123.51-1.47%-
Oct 16, 202523.8623.8623.8623.8623.86-3.28%-
Oct 15, 202524.6724.6724.6724.6724.671.65%-
Oct 14, 202523.9724.3723.7624.2724.274.19%1,476
Oct 13, 202523.0023.0023.0023.2923.293.83%30
Oct 10, 202523.3523.3523.3522.4322.43-3.36%150
Oct 9, 202523.2123.2123.2123.2123.21-0.49%-
Oct 8, 202523.3323.3323.3323.3323.333.62%-
Oct 7, 202522.5122.5122.5122.5122.51-1.44%-
Oct 6, 202522.9822.9822.9822.8422.84-0.20%30
Oct 3, 202522.8922.8922.8922.8922.890.81%-
Oct 2, 202522.7022.7022.7022.7022.70-0.55%-
Oct 1, 202522.8322.8322.8322.8322.83-0.59%-
Sep 30, 202522.9622.9622.9622.9622.960.39%-
Sep 29, 202522.8722.8722.8722.8722.871.13%-
Sep 26, 202522.6222.6222.6222.6222.62-1.82%-
Sep 25, 202523.0423.0423.0423.0423.04-3.78%-
Sep 24, 202523.9423.9423.9423.9423.94-2.13%-
Sep 23, 202524.4624.4624.4624.4624.461.98%-
Sep 22, 202523.9923.9923.9923.9923.990.44%-
Sep 19, 202523.8823.8823.8823.8823.880.70%-
Sep 18, 202523.8523.8523.7123.7223.72-0.46%53
Sep 17, 202523.8323.8323.8323.8323.831.84%-
Sep 16, 202523.4023.4023.4023.4023.40-1.22%-
Sep 15, 202523.6923.6923.6923.6923.69-1.66%-
Sep 12, 202524.0924.0924.0924.0924.09-0.37%-
Sep 11, 202524.1824.1824.1824.1824.18-0.08%-
Sep 10, 202524.2024.2024.2024.2024.206.94%-
Sep 9, 202522.6322.6322.6322.6322.63-8.88%-
Sep 8, 202525.3025.3025.3024.8324.58-0.12%1
Sep 5, 202524.8724.8724.8724.8624.610.65%80
Sep 4, 202524.4624.4624.4624.7024.450.49%-
Sep 3, 202524.9824.9824.9824.5824.342.06%36
Sep 2, 202523.8523.8523.8524.0923.85-1.51%-
Sep 1, 202524.4024.4024.4024.4624.211.18%25
Aug 29, 202524.1024.1024.1024.1723.931.26%35
Aug 28, 202524.0124.0123.9823.8723.632.80%441
Aug 27, 202523.5823.5823.5823.2222.99-0.36%50
Aug 26, 202523.0723.0723.0723.3123.07-1.50%-
Aug 25, 202523.5423.5423.5223.6623.430.79%1,095
Aug 22, 202523.2423.2423.2423.4823.243.10%-
Aug 21, 202522.5422.5422.5422.7722.540.07%-
Aug 20, 202522.8722.8722.8722.7622.53-2.42%74
Aug 19, 202523.0923.0923.0923.3223.091.04%-
Aug 18, 202521.9821.9821.9823.0822.850.26%20
Aug 14, 202522.7922.7922.7923.0222.79-0.52%-
Aug 13, 202522.9122.9122.9123.1422.911.56%-
Aug 12, 202522.5622.5622.5622.7922.562.57%-
Aug 11, 202522.5322.5322.3222.2221.990.27%5
Aug 8, 202521.9421.9421.9422.1621.942.64%-
Aug 7, 202521.3721.3721.3721.5921.37-0.07%-
Aug 6, 202521.3921.3921.3921.6021.39-0.02%-
Aug 5, 202521.3921.3921.3921.6121.390.56%-
Aug 4, 202521.2721.2721.2721.4921.272.19%-
Aug 1, 202521.5421.5421.0021.0320.82-3.93%210
Jul 31, 202521.6721.6721.6721.8921.67-0.50%-
Jul 30, 202522.4022.4022.4022.0021.78-1.54%150
Jul 29, 202522.1222.1222.1222.3422.120.59%-
Jul 28, 202521.9921.9921.9922.2121.992.04%-
Jul 25, 202521.9521.9521.9221.7721.55-0.16%3,011
Jul 24, 202521.5821.5821.5821.8021.58-0.89%-
Jul 23, 202521.7821.7821.7822.0021.782.64%-
Jul 22, 202521.2221.2221.2221.4321.220.73%-
Jul 21, 202521.0621.0621.0621.2821.06-0.37%-
Jul 18, 202521.1421.1421.1421.3621.141.26%-