HP Inc

HPQ
🏛️ germany →
22.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 22.79 23.08 22.73 22.82 0.0M
2025-09-26 22.85 22.97 22.65 22.65 0.0M
2025-09-25 23.54 23.54 23.06 23.09 0.0M
2025-09-24 24.30 24.30 23.97 23.97 0.0M
2025-09-23 24.16 24.43 23.98 24.43 0.0M
2025-09-22 23.84 23.99 23.84 23.99 0.0M
2025-09-19 23.80 24.15 23.77 23.96 0.0M
2025-09-18 23.82 24.00 23.75 23.77 0.0M
2025-09-17 23.37 23.90 23.37 23.90 0.0M
2025-09-16 23.51 23.79 23.42 23.42 0.0M
2025-09-15 23.79 23.92 23.73 23.73 0.0M
2025-09-12 24.25 24.25 24.09 24.09 0.0M
2025-09-11 24.51 24.51 24.19 24.19 0.0M
2025-09-10 24.77 24.97 24.10 24.19 0.0M
2025-09-09 25.00 25.02 24.80 25.02 0.0M
2025-09-08 25.11 25.14 24.66 24.85 0.0M
2025-09-05 25.20 25.20 24.78 24.88 0.0M
2025-09-04 24.80 24.80 24.66 24.67 0.0M
2025-09-03 24.94 25.05 24.61 24.64 0.0M
2025-09-02 24.38 24.38 24.00 24.14 0.0M
2025-09-01 24.68 24.68 24.30 24.30 0.0M
2025-08-29 24.39 24.53 24.06 24.17 0.0M
2025-08-28 22.80 24.39 22.80 23.96 0.0M
2025-08-27 23.27 23.27 23.21 23.21 0.0M
2025-08-26 23.50 23.50 23.29 23.29 0.0M
2025-08-25 23.74 23.74 23.41 23.74 0.0M
2025-08-22 22.72 22.72 22.72 22.72 0.0M
2025-08-21 22.77 22.78 22.77 22.78 0.0M
2025-08-20 22.96 22.96 22.80 22.80 0.0M
2025-08-19 23.35 23.35 23.35 23.35 0.0M
2025-08-18 22.78 23.13 22.78 23.13 0.0M
2025-08-15 23.45 23.45 22.82 22.82 0.0M
2025-08-14 23.30 23.30 22.92 23.03 0.0M
2025-08-13 22.58 23.18 22.58 23.10 0.0M
2025-08-12 22.18 22.18 22.18 22.18 0.0M
2025-08-11 22.32 22.47 22.18 22.18 0.0M
2025-08-07 21.59 21.85 21.57 21.57 0.0M
2025-08-06 21.53 21.60 21.39 21.60 0.0M
2025-08-05 21.83 21.90 21.53 21.62 0.0M
2025-08-04 20.98 21.53 20.98 21.45 0.0M
2025-08-01 21.78 21.78 21.01 21.01 0.0M
2025-07-31 22.16 22.17 21.86 21.86 0.0M
2025-07-30 22.23 22.42 21.67 22.02 0.0M
2025-07-29 22.48 22.48 22.32 22.32 0.0M
2025-07-28 22.00 22.25 21.94 22.25 0.0M
2025-07-25 21.80 21.80 21.80 21.80 0.0M
2025-07-24 22.11 22.12 21.82 21.83 0.0M
2025-07-23 21.87 21.98 21.73 21.98 0.0M
2025-07-22 21.52 21.52 21.46 21.46 0.0M
2025-07-21 21.41 21.62 21.30 21.30 0.0M
2025-07-18 21.40 21.40 21.23 21.40 0.0M
2025-07-17 20.99 21.16 20.97 21.16 0.0M
2025-07-16 21.09 21.22 20.68 20.68 0.0M
2025-07-15 21.29 21.56 21.27 21.42 0.0M
2025-07-14 21.76 21.76 21.18 21.18 0.0M
2025-07-11 21.85 21.85 21.85 21.85 0.0M
2025-07-10 21.64 22.39 21.64 22.37 0.0M
2025-07-09 21.60 22.12 21.60 21.63 0.0M
2025-07-08 21.78 21.94 21.69 21.94 0.0M
2025-07-07 22.33 22.33 21.83 21.83 0.0M
2025-07-04 22.20 22.20 22.01 22.01 0.0M
2025-07-03 21.85 22.28 21.84 22.19 0.0M
2025-07-02 21.58 21.96 21.57 21.96 0.0M
2025-07-01 20.94 21.50 20.63 21.50 0.0M
2025-06-30 21.09 21.30 20.89 20.89 0.0M
2025-06-27 21.24 21.30 21.01 21.20 0.0M
2025-06-26 21.19 21.19 20.98 21.07 0.0M
2025-06-25 21.38 21.46 20.98 20.98 0.0M
2025-06-24 21.01 21.16 20.80 21.12 0.0M
2025-06-23 21.09 21.09 20.57 20.57 0.0M
2025-06-20 20.82 21.23 20.82 21.00 0.0M
2025-06-19 20.77 20.77 20.76 20.76 0.0M
2025-06-18 21.13 21.56 21.05 21.10 0.0M
2025-06-17 21.28 21.39 20.94 21.35 0.0M
2025-06-16 20.77 21.02 20.73 21.02 0.0M
2025-06-13 21.32 21.32 20.93 20.95 0.0M
2025-06-12 21.69 21.69 21.33 21.39 0.0M
2025-06-11 22.17 22.24 21.81 21.81 0.0M
2025-06-10 22.25 22.50 22.03 22.50 0.0M
2025-06-09 22.24 22.45 22.17 22.17 0.0M
2025-06-06 21.77 22.15 21.54 22.15 0.0M
2025-06-05 22.15 22.17 21.60 22.01 0.0M
2025-06-04 22.28 22.41 22.20 22.41 0.0M
2025-06-03 21.73 22.34 21.60 22.34 0.0M
2025-06-02 21.88 21.88 21.57 21.57 0.0M
2025-05-30 22.03 22.14 21.64 21.86 0.0M
2025-05-29 22.53 22.73 20.94 22.33 0.0M
2025-05-28 25.12 25.20 24.55 24.55 0.0M
2025-05-27 24.79 25.03 24.79 24.96 0.0M
2025-05-26 24.41 25.00 24.41 25.00 0.0M
2025-05-23 25.38 25.38 24.42 24.51 0.0M
2025-05-22 25.13 25.52 25.13 25.37 0.0M
2025-05-21 25.69 25.69 25.69 25.69 0.0M
2025-05-20 26.00 26.18 25.45 26.11 0.0M
2025-05-19 25.51 25.91 25.51 25.72 0.0M
2025-05-16 25.96 26.12 25.80 26.12 0.0M
2025-05-15 25.67 25.84 25.44 25.84 0.0M
2025-05-14 25.63 25.83 25.63 25.74 0.0M
2025-05-13 25.50 25.62 25.26 25.59 0.0M
2025-05-12 24.86 25.46 24.86 25.45 0.0M
2025-05-09 23.42 23.75 23.30 23.67 0.0M
2025-05-08 22.96 23.37 22.82 23.37 0.0M
2025-05-07 22.44 22.90 22.37 22.67 0.0M
2025-05-06 23.14 23.14 22.60 22.73 0.0M
2025-05-05 22.33 23.08 22.33 23.01 0.0M
2025-05-02 22.59 22.84 22.52 22.81 0.0M
2025-04-30 22.35 22.39 22.00 22.39 0.0M
2025-04-29 22.07 22.37 22.07 22.30 0.0M
2025-04-28 22.07 22.45 22.07 22.07 0.0M
2025-04-25 22.25 22.67 22.15 22.15 0.0M
2025-04-24 21.65 21.99 21.42 21.99 0.0M
2025-04-23 21.92 22.06 21.52 21.87 0.0M
2025-04-22 20.89 21.03 20.65 20.83 0.0M
2025-04-17 20.77 20.85 20.44 20.85 0.0M
2025-04-16 21.05 21.05 20.36 20.92 0.0M
2025-04-15 21.40 21.40 20.91 21.08 0.0M
2025-04-14 22.28 22.28 21.11 21.11 0.0M
2025-04-11 20.60 20.65 19.94 20.04 0.0M
2025-04-10 21.90 21.90 20.44 20.44 0.0M
2025-04-09 20.06 20.06 19.26 19.47 0.0M
2025-04-08 21.82 22.03 21.00 21.05 0.0M
2025-04-07 19.61 20.87 19.47 20.87 0.0M
2025-04-04 21.61 21.87 20.32 20.59 0.0M
2025-04-03 25.15 25.15 21.00 21.25 0.0M
2025-04-02 25.99 25.99 25.67 25.67 0.0M
2025-04-01 25.58 26.07 25.58 25.74 0.0M
2025-03-31 25.66 25.66 25.42 25.53 0.0M
2025-03-28 26.81 26.81 25.87 25.87 0.0M
2025-03-27 26.42 26.53 26.24 26.53 0.0M
2025-03-26 26.67 26.73 26.62 26.62 0.0M
2025-03-25 26.78 26.90 26.64 26.64 0.0M
2025-03-24 26.84 27.00 26.61 26.65 0.0M
2025-03-21 26.42 26.42 25.92 26.21 0.0M
2025-03-20 26.63 26.63 26.41 26.41 0.0M
2025-03-19 26.57 26.57 26.45 26.48 0.0M
2025-03-18 26.53 26.53 26.02 26.28 0.0M
2025-03-17 26.17 26.28 25.89 26.28 0.0M
2025-03-14 26.03 26.23 25.86 26.17 0.0M
2025-03-13 25.99 26.60 25.83 25.83 0.0M
2025-03-12 26.14 26.38 25.75 26.04 0.0M
2025-03-11 27.59 27.82 26.45 26.45 0.0M
2025-03-10 27.85 28.09 27.67 27.87 0.0M
2025-03-07 27.97 27.97 27.50 27.72 0.0M
2025-03-06 27.27 27.48 26.63 27.44 0.0M
2025-03-05 27.60 27.65 27.16 27.16 0.0M
2025-03-04 28.69 28.69 28.00 28.15 0.0M
2025-03-03 30.01 30.01 29.20 29.44 0.0M
2025-02-28 30.29 31.10 28.85 29.49 0.0M
2025-02-27 32.89 32.89 31.85 32.36 0.0M
2025-02-26 32.48 32.92 32.21 32.21 0.0M
2025-02-25 33.04 33.22 32.52 32.52 0.0M
2025-02-24 33.39 33.60 32.89 33.52 0.0M
2025-02-21 33.05 33.30 33.00 33.20 0.0M
2025-02-20 33.33 33.33 32.87 32.97 0.0M
2025-02-19 32.57 33.08 32.56 33.08 0.0M
2025-02-18 32.29 32.49 32.29 32.34 0.0M
2025-02-17 32.32 32.32 32.10 32.10 0.0M
2025-02-14 31.56 31.97 31.56 31.92 0.0M
2025-02-13 31.50 32.21 31.50 31.68 0.0M
2025-02-12 32.00 32.00 31.50 31.63 0.0M
2025-02-11 31.62 32.11 31.62 32.11 0.0M
2025-02-10 31.04 31.86 31.04 31.86 0.0M
2025-02-07 31.70 31.70 31.25 31.30 0.0M
2025-02-06 31.42 31.42 31.42 31.42 0.0M
2025-02-05 30.78 30.94 30.71 30.94 0.0M
2025-02-04 31.28 31.28 30.73 31.03 0.0M
2025-02-03 31.30 31.68 30.78 31.28 0.0M
2025-01-31 31.82 31.93 31.69 31.93 0.0M
2025-01-30 31.27 31.61 30.67 31.58 0.0M
2025-01-29 31.74 31.74 31.62 31.62 0.0M
2025-01-28 31.95 31.95 31.38 31.38 0.0M
2025-01-27 30.62 31.39 30.24 31.22 0.0M
2025-01-24 31.90 31.91 31.30 31.30 0.0M
2025-01-23 32.12 32.12 31.63 32.02 0.0M
2025-01-22 32.01 32.14 31.59 31.94 0.0M
2025-01-21 31.33 31.48 31.00 31.38 0.0M
2025-01-20 32.39 32.39 31.56 31.56 0.0M
2025-01-17 31.40 31.75 31.40 31.74 0.0M
2025-01-16 31.91 32.18 31.62 31.62 0.0M
2025-01-15 31.82 32.37 31.82 32.06 0.0M
2025-01-14 32.23 32.23 31.68 31.68 0.0M
2025-01-13 32.31 32.39 31.86 32.09 0.0M
2025-01-10 32.31 32.67 32.01 32.38 0.0M
2025-01-09 32.37 32.37 31.88 31.88 0.0M
2025-01-08 32.75 32.77 32.24 32.40 0.0M
2025-01-07 32.77 32.99 32.21 32.78 0.0M
2025-01-06 32.11 32.76 31.92 32.76 0.0M
2025-01-03 31.79 31.81 31.71 31.81 0.0M
2025-01-02 31.83 31.90 31.59 31.90 0.0M