Skip to main content
HP Inc. (BIT:1HPQ)
Italy flag Italy · Delayed Price · Currency is EUR
15.90
0.00 (-0.03%)
At close: Feb 27, 2026

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.0716.0715.9015.9615.960.34%1,220
Feb 26, 202615.6216.2215.4715.9015.901.81%1,930
Feb 25, 202614.7315.4514.5315.6215.62-0.33%3,155
Feb 24, 202615.7515.7515.7515.6715.671.17%1,400
Feb 23, 202615.5715.5715.5715.4915.490.77%65
Feb 20, 202615.5815.7515.5715.3715.37-1.08%369
Feb 19, 202615.5415.5415.5415.5415.54-1.43%-
Feb 18, 202615.7015.7015.6015.7715.77-0.59%140
Feb 17, 202616.0616.0616.0615.8615.86-2.88%500
Feb 16, 202616.3316.3316.3316.3316.33-1.31%-
Feb 13, 202616.0516.0516.0116.5516.555.82%361
Feb 12, 202616.0316.0316.0015.6415.64-6.00%95
Feb 11, 202616.9316.9316.7016.6416.64-2.80%1,100
Feb 10, 202616.5016.5016.5017.1217.125.07%100
Feb 9, 202616.7616.7616.1816.2916.29-2.80%377
Feb 6, 202616.1816.8016.1316.7616.764.06%1,086
Feb 5, 202616.9116.9116.1816.1116.11-5.94%113
Feb 4, 202616.2017.3116.2017.1217.127.15%421
Feb 3, 202616.7616.7615.7715.9815.98-4.96%712
Feb 2, 202616.3916.3916.3916.8216.823.73%1
Jan 30, 202616.2116.2116.2116.2116.210.30%-
Jan 29, 202616.1616.1616.1616.1616.16-0.99%-
Jan 28, 202616.3316.3316.3316.3316.330.90%-
Jan 27, 202616.1616.1616.1616.1816.18-1.33%5
Jan 26, 202616.4316.4316.3816.4016.40-0.52%90
Jan 23, 202617.0917.0916.4616.4816.48-3.52%585
Jan 22, 202616.8216.8216.8217.0917.092.62%65
Jan 21, 202616.9816.9816.6516.6516.65-1.89%261
Jan 20, 202617.0117.0116.9916.9716.97-2.68%138
Jan 19, 202617.5017.5317.5017.4417.44-1.38%501
Jan 16, 202617.4417.7517.3417.6817.68-1.74%1,041
Jan 15, 202617.8517.8617.8518.0018.00-1.58%400
Jan 14, 202618.0118.0118.0118.2818.280.73%5
Jan 13, 202617.8817.8817.8818.1518.15-0.70%28
Jan 12, 202618.3518.3518.3018.2818.281.04%709
Jan 9, 202618.3818.5018.3818.0918.09-0.41%70
Jan 8, 202618.1118.1417.8918.1718.170.75%1,462
Jan 7, 202619.0219.0218.1018.0318.03-5.21%81
Jan 6, 202618.6618.6618.4019.0219.020.83%461
Jan 5, 202619.0519.0618.8118.8618.86-1.53%380
Jan 2, 202619.4119.4118.9019.1619.16-0.99%1,285
Dec 30, 202519.3019.4419.3019.3519.35-0.32%389
Dec 29, 202519.2419.9219.2419.4119.41-0.97%440
Dec 23, 202519.6019.6019.6019.6019.60-1.32%-
Dec 22, 202519.9119.9119.9119.8619.860.15%60
Dec 19, 202520.1820.1820.1819.8319.83-2.03%20
Dec 18, 202520.9820.9819.7020.2520.25-2.08%429
Dec 17, 202520.6820.6820.6820.6820.68-0.74%-
Dec 16, 202520.8720.8720.7020.8320.83-0.22%541
Dec 15, 202520.8820.8820.8820.8820.88-1.86%-
Dec 12, 202521.2721.2721.2721.2721.27-1.23%-
Dec 11, 202521.5421.5421.5421.5421.54-1.44%-
Dec 10, 202521.8521.8521.8521.8521.851.25%-
Dec 9, 202521.7621.7621.7621.5821.32-0.64%2
Dec 8, 202521.4621.4621.4621.7221.46-2.78%-
Dec 5, 202522.0722.0722.0722.3422.071.80%-
Dec 4, 202521.6821.6821.6821.9521.681.15%500
Dec 3, 202521.8421.8421.8421.7021.440.86%10
Dec 2, 202521.2521.2521.2521.5121.251.77%-
Dec 1, 202520.9320.9320.6821.1420.880.98%1,141
Nov 28, 202520.6820.6820.6820.9320.682.20%-
Nov 27, 202520.2420.2420.2420.4820.240.34%-
Nov 26, 202520.1720.1720.1720.4120.17-4.60%-
Nov 25, 202521.1421.1421.1421.4021.141.25%-
Nov 24, 202521.1321.1320.6821.1320.882.35%15
Nov 21, 202518.6120.5018.6120.6520.404.89%1,100
Nov 20, 202519.4519.4519.4519.6819.450.63%-
Nov 19, 202519.3219.3219.3219.5619.320.05%-
Nov 18, 202519.5019.7419.5019.5519.31-3.68%300
Nov 17, 202520.9520.9520.2020.3020.05-5.52%550
Nov 14, 202521.5621.5621.1921.4821.22-1.04%456
Nov 13, 202521.7021.7021.7021.7121.450.02%23
Nov 12, 202521.6321.6321.4121.7021.440.16%460
Nov 11, 202521.5021.5021.5021.6721.41-1.77%90
Nov 10, 202522.0822.0821.9622.0621.79-1.54%95
Nov 7, 202522.1322.1322.1322.4022.13-1.37%-
Nov 6, 202523.0123.0123.0122.7122.440.44%100
Nov 5, 202522.3422.3422.3422.6122.34-1.74%-
Nov 4, 202523.3123.3123.3123.0122.74-1.14%2
Nov 3, 202523.0023.0023.0023.2823.00-2.57%-
Oct 31, 202524.3224.3224.3223.8923.60-0.40%13
Oct 30, 202523.7023.7023.7023.9923.700.86%-
Oct 29, 202524.1024.1024.1023.7823.50-0.88%50
Oct 28, 202523.7023.7023.7023.9923.700.33%-
Oct 27, 202524.0424.0424.0423.9123.62-0.75%10
Oct 24, 202523.8023.8023.8024.0923.800.35%-
Oct 23, 202523.7223.7223.7224.0123.720.46%-
Oct 22, 202523.6123.6123.6123.9023.61-1.99%-
Oct 21, 202524.1024.1024.1024.3824.091.37%30
Oct 20, 202523.7623.7623.7624.0523.762.32%-
Oct 17, 202523.2223.2223.2223.5123.22-1.47%-
Oct 16, 202523.5723.5723.5723.8623.57-3.28%-
Oct 15, 202524.3724.3724.3724.6724.371.65%-
Oct 14, 202523.9724.3723.7624.2723.984.19%1,476
Oct 13, 202523.0023.0023.0023.2923.013.83%30
Oct 10, 202523.3523.3523.3522.4322.16-3.36%150
Oct 9, 202522.9322.9322.9323.2122.93-0.49%-
Oct 8, 202523.0523.0523.0523.3323.053.62%-
Oct 7, 202522.2422.2422.2422.5122.24-1.44%-
Oct 6, 202522.9822.9822.9822.8422.57-0.20%30