Skip to main content
HP Inc. (BIT:1HPQ)
Italy flag Italy · Delayed Price · Currency is EUR
16.94
+0.17 (1.01%)
At close: Apr 28, 2026

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.0217.0217.0216.7716.77-0.62%300
Apr 24, 202617.3317.3316.8816.8816.88-1.98%838
Apr 23, 202617.5517.5517.5517.2217.22-2.99%28
Apr 22, 202618.3218.3217.7717.7517.75-0.59%306
Apr 21, 202616.8017.8016.7417.8517.855.72%306
Apr 20, 202616.7216.7216.7216.8916.890.30%250
Apr 17, 202616.8516.8516.8516.8416.840.63%15
Apr 16, 202616.7316.7316.7316.7316.732.39%-
Apr 15, 202616.3416.3416.3416.3416.342.16%-
Apr 14, 202616.0016.0016.0016.0016.00-2.32%-
Apr 13, 202615.4815.4815.4816.3816.383.97%60
Apr 10, 202616.0016.0016.0015.7515.750.86%30
Apr 9, 202615.6215.6215.6215.6215.62-1.70%-
Apr 8, 202616.2716.2716.2715.8915.89-1.27%100
Apr 7, 202616.5016.5016.2716.0916.09-3.84%9
Apr 2, 202616.7316.7316.7316.7316.733.49%-
Apr 1, 202616.5516.5516.5516.1716.17-1.37%1
Mar 31, 202616.3916.3916.3916.3916.39-2.48%-
Mar 30, 202616.9016.9016.8916.8116.81-0.05%11
Mar 27, 202616.9616.9616.9616.8216.82-2.07%138
Mar 26, 202616.2216.2216.2217.1717.170.32%120
Mar 25, 202617.1217.1217.1217.1217.123.78%-
Mar 24, 202616.4916.4916.4916.4916.494.12%-
Mar 23, 202615.8415.8415.8415.8415.840.14%-
Mar 20, 202615.8215.8215.8215.8215.82-2.10%-
Mar 19, 202615.2615.2615.2616.1616.16-0.17%101
Mar 18, 202616.8216.8216.8216.1916.19-0.70%400
Mar 17, 202616.3016.3016.3016.3016.300.94%-
Mar 16, 202616.0117.1715.6016.1516.15-1.50%262
Mar 13, 202616.4016.4016.4016.4016.40-0.65%-
Mar 12, 202616.5016.5016.5016.5016.502.60%-
Mar 11, 202616.1016.1016.1016.0916.09-0.22%120
Mar 10, 202617.0417.0417.0416.1216.12-0.42%120
Mar 9, 202616.2416.2416.2416.1916.19-2.58%2
Mar 6, 202616.8216.8216.6016.6216.62-0.19%201
Mar 5, 202616.3016.8016.3016.6516.651.77%120
Mar 4, 202616.2016.3816.2016.3616.360.45%275
Mar 3, 202616.2116.2116.2116.2916.291.75%15
Mar 2, 202616.1016.1016.1016.0116.010.30%1,000
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%-