HP Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.00	38.95	37.52	37.93	37.93	0.37%	50,969
Apr 28, 2026	38.95	38.95	37.63	37.79	37.79	-0.66%	49,452
Apr 27, 2026	39.88	39.88	37.80	38.04	38.04	0.16%	72,196
Apr 24, 2026	39.00	40.77	37.50	37.98	37.98	-4.43%	72,711
Apr 23, 2026	38.22	40.39	38.22	39.74	39.74	0.30%	38,165
Apr 22, 2026	39.47	40.69	39.40	39.62	39.62	0.38%	60,612
Apr 21, 2026	39.16	39.99	38.69	39.47	39.47	0.79%	61,584
Apr 20, 2026	40.77	40.77	39.00	39.16	39.16	-3.97%	95,605
Apr 17, 2026	38.48	41.72	38.17	40.78	40.78	6.00%	195,665
Apr 16, 2026	40.30	40.30	38.07	38.47	38.47	-2.29%	81,671
Apr 15, 2026	36.25	40.74	36.19	39.37	39.37	10.56%	222,640
Apr 13, 2026	34.60	36.40	34.60	35.61	35.61	-2.76%	66,488
Apr 10, 2026	34.87	36.80	34.71	36.62	36.62	5.02%	71,738
Apr 9, 2026	35.79	36.00	34.70	34.87	34.87	-1.25%	52,981
Apr 8, 2026	35.78	35.78	33.80	35.31	35.31	7.03%	127,556
Apr 7, 2026	33.01	33.62	32.50	32.99	32.99	-0.06%	54,624
Apr 6, 2026	31.50	33.36	31.50	33.01	33.01	4.93%	61,569
Apr 2, 2026	29.00	32.49	28.38	31.46	31.46	7.26%	125,063
Apr 1, 2026	29.50	29.50	27.61	29.33	29.33	8.91%	132,182
Mar 30, 2026	29.52	29.52	26.52	26.93	26.93	-8.80%	293,697
Mar 27, 2026	30.41	31.14	29.25	29.53	29.53	-4.77%	205,275
Mar 25, 2026	30.90	31.84	30.73	31.01	31.01	3.57%	193,137
Mar 24, 2026	31.90	31.90	29.57	29.94	29.94	1.59%	107,187
Mar 23, 2026	30.76	32.60	29.25	29.47	29.47	-4.19%	164,535
Mar 20, 2026	32.58	32.58	30.51	30.76	30.76	0.29%	95,055
Mar 19, 2026	31.00	31.39	30.42	30.67	30.67	-1.70%	103,459
Mar 18, 2026	31.21	32.00	30.55	31.20	31.20	-0.03%	90,709
Mar 17, 2026	31.63	32.08	31.00	31.21	31.21	0.64%	69,917
Mar 16, 2026	31.01	32.16	30.86	31.01	31.01	0.32%	75,954
Mar 13, 2026	33.45	33.45	30.25	30.91	30.91	-6.87%	219,759
Mar 12, 2026	33.60	33.89	32.58	33.19	33.19	-0.27%	51,433
Mar 11, 2026	33.19	34.43	32.82	33.28	33.28	1.43%	78,145
Mar 10, 2026	33.15	33.53	32.20	32.81	32.81	-0.09%	136,895
Mar 9, 2026	33.99	33.99	32.28	32.84	32.84	-4.67%	70,890
Mar 6, 2026	34.98	34.98	34.00	34.45	34.45	-0.23%	36,918
Mar 5, 2026	33.80	35.00	33.74	34.53	34.53	1.86%	113,203
Mar 4, 2026	34.30	35.51	33.63	33.90	33.90	-3.34%	101,628
Mar 2, 2026	33.96	35.94	33.96	35.07	35.07	-4.36%	123,828
Feb 27, 2026	36.73	37.18	36.41	36.67	36.67	0.33%	44,761
Feb 26, 2026	36.50	37.39	36.40	36.55	36.55	-0.98%	47,440
Feb 25, 2026	36.60	37.66	36.60	36.91	36.91	-0.38%	41,157
Feb 24, 2026	38.00	38.00	36.58	37.05	37.05	-0.78%	33,372
Feb 23, 2026	37.70	39.13	37.00	37.34	37.34	-0.16%	67,713
Feb 20, 2026	37.30	38.00	37.09	37.40	37.40	-0.61%	41,835
Feb 19, 2026	38.00	38.68	37.30	37.63	37.63	-1.26%	51,116
Feb 18, 2026	38.00	38.39	37.62	38.11	38.11	0.77%	46,102
Feb 17, 2026	38.80	38.80	37.60	37.82	37.82	-0.79%	55,670
Feb 16, 2026	38.59	39.47	38.00	38.12	38.12	-0.73%	45,111
Feb 13, 2026	39.00	39.60	37.60	38.40	38.40	-6.48%	164,848
Feb 12, 2026	41.40	41.80	40.00	41.06	41.06	0.10%	60,428
Feb 11, 2026	42.10	42.10	40.74	41.02	41.02	-1.25%	42,377
Feb 10, 2026	42.00	42.00	40.63	41.54	41.54	0.34%	65,446
Feb 9, 2026	42.40	42.50	40.60	41.40	41.40	1.22%	86,666
Feb 6, 2026	40.98	41.55	39.17	40.90	40.90	2.12%	55,402
Feb 5, 2026	38.95	40.47	38.50	40.05	40.05	2.82%	92,141
Feb 4, 2026	39.90	39.90	37.80	38.95	38.95	1.12%	62,447
Feb 3, 2026	39.00	39.89	38.28	38.52	38.52	2.47%	92,240
Feb 2, 2026	39.50	39.50	36.30	37.59	37.59	-3.07%	46,730
Feb 1, 2026	40.00	40.00	37.00	38.78	38.78	0.28%	44,256
Jan 30, 2026	38.40	39.00	37.17	38.67	38.67	1.39%	39,024
Jan 29, 2026	38.00	40.39	37.26	38.14	38.14	-1.11%	69,134
Jan 28, 2026	36.50	38.88	36.50	38.57	38.57	4.64%	49,786
Jan 27, 2026	37.41	37.94	36.45	36.86	36.86	-1.73%	60,824
Jan 23, 2026	39.94	39.94	37.31	37.51	37.51	-2.92%	32,506
Jan 22, 2026	37.30	39.87	37.02	38.64	38.64	2.88%	64,561
Jan 21, 2026	37.47	37.89	37.00	37.56	37.56	0.24%	61,200
Jan 20, 2026	38.00	38.02	36.98	37.47	37.47	-1.68%	105,557
Jan 19, 2026	38.01	39.00	37.83	38.11	38.11	-3.40%	130,279
Jan 16, 2026	40.60	40.80	39.14	39.45	39.45	-2.88%	65,167
Jan 14, 2026	39.95	40.95	39.36	40.62	40.62	2.03%	40,410
Jan 13, 2026	40.20	40.38	39.51	39.81	39.81	1.12%	41,035
Jan 12, 2026	40.00	40.53	39.00	39.37	39.37	-2.86%	94,774
Jan 9, 2026	40.56	41.41	40.10	40.53	40.53	-0.07%	60,883
Jan 8, 2026	41.50	41.61	40.25	40.56	40.56	-1.63%	53,069
Jan 7, 2026	41.74	42.00	41.00	41.23	41.23	-1.22%	75,441
Jan 6, 2026	42.59	42.59	41.51	41.74	41.74	-1.67%	34,799
Jan 5, 2026	42.77	43.20	42.00	42.45	42.45	-0.56%	42,502
Jan 2, 2026	41.40	42.98	41.40	42.69	42.69	3.27%	51,241
Jan 1, 2026	41.80	41.80	41.02	41.34	41.34	0.41%	45,622
Dec 31, 2025	40.70	42.23	40.69	41.17	41.17	0.81%	51,250
Dec 30, 2025	42.50	43.13	40.25	40.84	40.84	-3.91%	94,690
Dec 29, 2025	42.00	43.49	42.00	42.50	42.50	-0.61%	32,973
Dec 26, 2025	43.31	43.58	42.31	42.76	42.76	-1.75%	49,344
Dec 24, 2025	43.99	44.24	43.21	43.52	43.52	-0.43%	28,027
Dec 23, 2025	43.15	45.40	42.62	43.71	43.71	0.71%	41,276
Dec 22, 2025	43.50	43.50	42.82	43.40	43.40	1.24%	29,802
Dec 19, 2025	41.50	43.60	41.50	42.87	42.87	3.15%	37,036
Dec 18, 2025	42.65	42.65	41.15	41.56	41.56	-1.40%	60,298
Dec 17, 2025	42.37	43.19	41.90	42.15	42.15	-1.01%	37,519
Dec 16, 2025	42.75	42.97	42.30	42.58	42.58	-0.40%	26,164
Dec 15, 2025	43.39	43.39	42.32	42.75	42.75	-0.35%	29,276
Dec 12, 2025	43.00	43.40	41.20	42.90	42.90	0.49%	75,649
Dec 11, 2025	42.98	42.98	42.32	42.69	42.69	0.19%	25,941
Dec 10, 2025	42.99	43.07	42.50	42.61	42.61	0.78%	25,879
Dec 9, 2025	42.08	42.93	41.31	42.28	42.28	-0.02%	46,698
Dec 8, 2025	43.80	43.80	41.48	42.29	42.29	-3.45%	141,485
Dec 5, 2025	44.49	44.49	43.38	43.80	43.80	-0.21%	37,441
Dec 4, 2025	43.05	45.50	43.05	43.89	43.89	0.83%	92,164
Dec 3, 2025	43.78	45.22	43.00	43.53	43.53	-0.57%	119,698
Dec 2, 2025	44.80	45.19	42.25	43.78	43.78	-2.99%	182,293