HP Inc

HPQ
🏛️ germany →
22.95
Last Update: 2025-09-30
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
2021-12-30 33.81 33.81 33.52 33.64 0.0M
2021-12-29 33.56 33.77 33.41 33.56 0.0M
2021-12-28 33.75 33.75 33.61 33.61 0.0M
2021-12-27 33.58 33.58 33.58 33.58 0.0M
2021-12-23 33.20 33.56 32.92 33.48 0.0M
2021-12-22 32.67 32.70 32.67 32.70 0.0M
2021-12-21 31.94 32.50 31.94 32.50 0.0M
2021-12-20 32.39 32.39 31.60 31.70 0.0M
2021-12-17 32.40 32.88 32.12 32.88 0.0M
2021-12-16 32.22 32.69 31.97 32.69 0.0M
2021-12-15 31.64 31.71 31.45 31.59 0.0M
2021-12-14 31.30 31.44 30.89 31.44 0.0M
2021-12-13 32.67 32.69 31.55 31.55 0.0M
2021-12-10 32.23 32.27 31.93 31.93 0.0M
2021-12-09 32.38 32.43 31.80 31.93 0.0M
2021-12-08 32.91 33.14 32.66 32.66 0.0M
2021-12-07 32.86 33.42 32.86 33.41 0.0M
2021-12-06 33.40 33.64 33.00 33.14 0.0M
2021-12-03 33.20 34.00 33.14 33.96 0.0M
2021-12-02 32.77 33.24 32.15 33.10 0.0M
2021-12-01 31.40 32.75 31.22 32.75 0.0M
2021-11-30 31.65 31.65 31.12 31.35 0.0M
2021-11-29 30.83 31.57 30.57 31.47 0.0M
2021-11-26 30.50 31.29 30.35 30.76 0.0M
2021-11-25 31.45 31.64 31.34 31.38 0.0M
2021-11-24 30.53 32.00 29.64 31.47 0.0M
2021-11-23 28.16 28.51 28.13 28.51 0.0M
2021-11-22 28.01 28.01 28.00 28.00 0.0M
2021-11-19 27.87 28.00 27.65 27.94 0.0M
2021-11-18 27.07 27.44 27.01 27.44 0.0M
2021-11-17 27.47 27.47 27.47 27.47 0.0M
2021-11-16 27.65 27.82 27.63 27.82 0.0M
2021-11-15 27.47 27.94 27.47 27.89 0.0M
2021-11-12 27.67 27.77 27.67 27.77 0.0M
2021-11-11 27.39 27.82 27.39 27.82 0.0M
2021-11-10 27.24 27.54 27.22 27.54 0.0M
2021-11-09 27.42 27.42 27.22 27.40 0.0M
2021-11-08 27.92 27.92 27.64 27.72 0.0M
2021-11-05 27.17 27.35 27.13 27.35 0.0M
2021-11-04 27.20 27.35 27.06 27.14 0.0M
2021-11-03 26.54 27.01 26.54 26.84 0.0M
2021-11-02 26.82 27.06 26.76 26.76 0.0M
2021-11-01 26.41 26.93 26.16 26.84 0.0M
2021-10-29 26.15 26.28 26.15 26.28 0.0M
2021-10-28 25.67 25.77 25.66 25.77 0.0M
2021-10-27 26.05 26.11 25.64 25.86 0.0M
2021-10-26 26.69 26.69 25.99 26.44 0.0M
2021-10-25 26.47 26.58 26.20 26.45 0.0M
2021-10-22 26.24 26.50 26.15 26.38 0.0M
2021-10-21 25.75 26.36 25.30 26.08 0.0M
2021-10-20 24.80 25.02 24.80 24.86 0.0M
2021-10-19 24.89 24.89 24.86 24.86 0.0M
2021-10-18 24.62 24.80 24.46 24.80 0.0M
2021-10-15 23.89 24.28 23.70 24.28 0.0M
2021-10-14 22.77 23.42 22.73 23.42 0.0M
2021-10-13 23.13 23.13 22.98 22.98 0.0M
2021-10-12 23.92 24.00 23.19 23.34 0.0M
2021-10-11 24.02 24.09 24.02 24.06 0.0M
2021-10-08 24.26 24.33 24.22 24.30 0.0M
2021-10-07 23.94 24.50 23.94 24.50 0.0M
2021-10-06 24.34 24.36 23.80 23.80 0.0M
2021-10-05 24.27 24.44 24.16 24.44 0.0M
2021-10-04 24.16 24.27 24.11 24.24 0.0M
2021-10-01 23.67 23.94 23.57 23.94 0.0M
2021-09-30 23.72 24.07 23.72 23.86 0.0M
2021-09-29 24.32 24.50 23.64 23.64 0.0M
2021-09-28 24.55 25.00 24.27 24.84 0.0M
2021-09-27 23.95 24.40 23.80 24.40 0.0M
2021-09-24 23.77 23.94 23.56 23.94 0.0M
2021-09-23 23.55 24.00 23.55 23.92 0.0M
2021-09-22 22.93 23.52 22.84 23.52 0.0M
2021-09-21 23.39 23.40 22.92 22.92 0.0M
2021-09-20 23.55 23.55 23.08 23.10 0.0M
2021-09-17 24.08 24.08 23.50 23.50 0.0M
2021-09-16 23.82 23.85 23.75 23.80 0.0M
2021-09-15 23.60 23.63 23.28 23.61 0.0M
2021-09-14 24.24 24.24 23.62 23.76 0.0M
2021-09-13 24.04 24.04 23.95 23.96 0.0M
2021-09-10 23.90 23.97 23.78 23.78 0.1M
2021-09-09 23.70 24.12 23.65 24.01 0.0M
2021-09-08 24.24 24.24 23.86 23.86 0.0M
2021-09-07 25.02 25.04 24.64 24.70 0.0M
2021-09-06 25.27 25.34 25.14 25.23 0.0M
2021-09-03 24.79 25.04 24.79 25.04 0.0M
2021-09-02 25.00 25.00 25.00 25.00 0.0M
2021-09-01 25.45 25.45 24.88 24.88 0.0M
2021-08-31 25.40 25.53 25.28 25.28 0.0M
2021-08-30 24.32 25.40 24.32 25.40 0.0M
2021-08-27 24.39 24.39 23.37 24.20 0.0M
2021-08-26 25.04 25.17 24.76 24.80 0.0M
2021-08-25 24.72 24.92 24.46 24.91 0.0M
2021-08-24 24.32 24.32 24.32 24.32 0.0M
2021-08-23 24.07 24.25 24.07 24.25 0.0M
2021-08-20 23.71 24.21 23.71 24.16 0.0M
2021-08-19 24.00 24.05 23.56 23.62 0.0M
2021-08-18 24.44 24.46 24.08 24.42 0.0M
2021-08-17 24.79 24.93 24.56 24.56 0.0M
2021-08-16 24.71 24.74 24.53 24.74 0.0M
2021-08-13 25.90 25.90 24.66 24.66 0.0M
2021-08-12 25.60 25.69 25.60 25.68 0.0M
2021-08-11 25.32 25.61 25.32 25.61 0.0M
2021-08-10 25.12 25.32 25.00 25.32 0.0M
2021-08-09 25.14 25.14 24.89 25.04 0.0M
2021-08-06 24.69 25.18 24.69 25.12 0.0M
2021-08-05 24.60 24.72 24.50 24.72 0.0M
2021-08-04 24.92 25.02 24.78 24.78 0.0M
2021-08-03 24.45 24.83 24.43 24.83 0.0M
2021-08-02 24.28 24.53 24.28 24.53 0.0M
2021-07-30 24.05 24.24 23.99 24.24 0.0M
2021-07-29 24.11 24.22 23.91 24.22 0.0M
2021-07-28 24.07 24.09 23.98 24.09 0.0M
2021-07-27 24.00 24.23 23.68 23.68 0.0M
2021-07-26 24.04 24.16 23.74 24.16 0.0M
2021-07-23 23.66 24.10 23.62 24.10 0.0M
2021-07-22 24.15 24.15 23.82 23.82 0.0M
2021-07-21 24.17 24.32 24.02 24.02 0.0M
2021-07-20 23.41 24.28 23.40 24.20 0.0M
2021-07-19 23.43 23.60 22.99 23.48 0.0M
2021-07-16 23.87 23.93 23.60 23.72 0.0M
2021-07-15 24.27 24.27 23.84 23.84 0.0M
2021-07-14 24.02 24.02 23.86 23.99 0.0M
2021-07-13 24.94 24.96 24.14 24.16 0.0M
2021-07-12 25.78 25.78 24.20 24.38 0.0M
2021-07-09 25.55 25.71 25.22 25.66 0.0M
2021-07-08 25.29 25.29 24.92 25.26 0.0M
2021-07-07 25.60 25.68 25.53 25.68 0.0M
2021-07-06 25.70 25.93 25.46 25.46 0.0M
2021-07-05 25.64 25.86 25.64 25.85 0.0M
2021-07-02 25.55 25.80 25.54 25.70 0.0M
2021-07-01 25.58 25.58 25.52 25.52 0.0M
2021-06-30 25.14 25.36 25.14 25.36 0.0M
2021-06-29 24.93 25.42 24.93 25.42 0.0M
2021-06-28 25.21 25.21 25.02 25.06 0.0M
2021-06-25 24.79 25.00 24.68 25.00 0.0M
2021-06-24 24.49 24.59 24.28 24.58 0.0M
2021-06-23 24.56 24.62 24.30 24.50 0.0M
2021-06-22 24.50 24.50 24.37 24.45 0.0M
2021-06-21 24.00 24.40 24.00 24.40 0.0M
2021-06-18 24.31 24.31 23.64 23.96 0.0M
2021-06-17 24.24 24.31 23.98 23.98 0.0M
2021-06-16 24.49 24.49 24.11 24.22 0.0M
2021-06-15 24.29 24.32 24.22 24.32 0.0M
2021-06-14 24.90 24.90 24.42 24.42 0.0M
2021-06-11 24.48 24.95 24.48 24.92 0.0M
2021-06-10 24.46 24.92 24.46 24.70 0.0M
2021-06-09 24.72 24.72 24.72 24.72 0.0M
2021-06-08 24.90 25.01 24.82 24.82 0.0M
2021-06-07 25.32 25.35 25.04 25.04 0.0M
2021-06-04 24.88 24.88 24.87 24.88 0.0M
2021-06-03 24.40 24.66 24.25 24.66 0.0M
2021-06-02 24.42 24.64 24.40 24.64 0.0M
2021-06-01 24.35 24.44 24.12 24.20 0.0M
2021-05-31 24.19 24.35 24.05 24.13 0.0M
2021-05-28 25.12 25.14 23.99 24.24 0.0M
2021-05-27 26.18 26.58 26.17 26.36 0.0M
2021-05-26 26.40 26.42 26.18 26.19 0.0M
2021-05-25 26.45 26.45 26.27 26.31 0.0M
2021-05-21 25.99 26.40 25.99 26.40 0.0M
2021-05-20 25.96 26.26 25.90 26.26 0.0M
2021-05-19 26.52 26.54 25.52 25.72 0.0M
2021-05-18 26.99 27.40 26.68 26.68 0.0M
2021-05-17 27.30 27.30 26.87 27.18 0.0M
2021-05-14 26.73 27.04 26.73 27.04 0.0M
2021-05-13 26.56 26.80 26.04 26.70 0.0M
2021-05-12 27.61 27.68 27.36 27.52 0.0M
2021-05-11 28.21 28.54 28.21 28.54 0.0M
2021-05-10 29.30 29.32 28.93 29.32 0.0M
2021-05-07 29.08 29.12 29.08 29.12 0.0M
2021-05-06 28.50 29.00 28.50 28.76 0.0M
2021-05-05 28.39 28.66 28.21 28.66 0.0M
2021-05-04 28.83 28.88 28.08 28.08 0.0M
2021-05-03 28.55 28.56 28.31 28.37 0.0M
2021-04-30 28.79 28.87 28.20 28.36 0.0M
2021-04-29 28.24 28.63 28.24 28.40 0.0M
2021-04-28 28.67 28.67 28.28 28.28 0.0M
2021-04-27 28.61 28.62 28.47 28.62 0.0M
2021-04-26 28.30 28.70 28.07 28.68 0.0M
2021-04-23 27.92 28.48 27.92 28.48 0.0M
2021-04-22 28.08 28.38 28.08 28.38 0.0M
2021-04-21 27.62 28.04 27.62 28.04 0.0M
2021-04-20 28.08 28.08 27.80 27.80 0.0M
2021-04-19 28.10 28.41 28.04 28.04 0.0M
2021-04-16 28.10 28.63 28.10 28.50 0.0M
2021-04-15 28.00 28.08 27.99 28.08 0.0M
2021-04-14 27.86 27.90 27.60 27.90 0.0M
2021-04-13 27.79 27.79 27.28 27.38 0.0M
2021-04-12 27.87 27.87 27.40 27.40 0.0M
2021-04-09 27.40 27.40 27.20 27.38 0.0M
2021-04-08 26.96 27.34 26.81 27.00 0.0M
2021-04-07 26.92 27.20 26.92 27.20 0.0M
2021-04-06 27.22 27.51 27.04 27.24 0.0M
2021-04-01 27.28 27.28 26.98 27.09 0.0M
2021-03-31 27.09 27.09 26.69 27.02 0.0M
2021-03-30 26.68 26.71 26.33 26.67 0.0M
2021-03-29 27.00 27.00 26.16 26.64 0.0M
2021-03-26 26.06 26.22 26.04 26.16 0.0M
2021-03-25 25.17 25.20 24.80 25.20 0.0M
2021-03-24 25.26 25.50 25.01 25.17 0.0M
2021-03-23 25.47 25.53 25.28 25.41 0.0M
2021-03-22 25.32 25.55 25.32 25.55 0.0M
2021-03-19 25.27 25.70 25.27 25.38 0.0M
2021-03-18 25.52 25.91 25.52 25.89 0.0M
2021-03-17 25.78 25.78 25.58 25.59 0.0M
2021-03-16 25.65 25.74 25.65 25.74 0.0M
2021-03-15 25.32 25.53 25.30 25.38 0.0M
2021-03-12 25.18 25.50 25.18 25.47 0.0M
2021-03-11 25.50 25.50 25.26 25.38 0.0M
2021-03-10 25.35 25.35 25.35 25.35 0.0M
2021-03-09 25.47 25.61 25.32 25.61 0.0M
2021-03-08 25.00 25.59 24.80 25.59 0.0M
2021-03-05 23.63 23.82 23.25 23.69 0.0M
2021-03-04 24.67 24.68 23.82 23.82 0.0M
2021-03-03 25.00 25.05 24.81 24.81 0.0M
2021-03-02 24.72 24.72 24.45 24.69 0.0M
2021-03-01 24.48 25.05 24.03 25.05 0.0M
2021-02-26 23.63 24.59 23.54 24.57 0.0M
2021-02-25 22.79 22.79 22.73 22.73 0.0M
2021-02-24 22.32 23.00 22.32 22.94 0.0M
2021-02-23 22.16 22.43 22.16 22.23 0.0M
2021-02-22 22.16 22.31 22.16 22.31 0.0M
2021-02-19 21.88 22.16 21.77 22.16 0.0M
2021-02-18 21.59 21.84 21.57 21.68 0.0M
2021-02-17 22.62 22.62 21.72 21.88 0.0M
2021-02-16 22.75 22.75 22.39 22.39 0.0M
2021-02-15 22.84 22.85 22.48 22.66 0.0M
2021-02-12 22.62 22.63 22.38 22.63 0.1M
2021-02-11 22.60 22.60 22.34 22.45 0.0M
2021-02-10 22.59 22.59 22.34 22.47 0.0M
2021-02-09 22.47 22.56 22.47 22.55 0.0M
2021-02-08 21.95 22.46 21.68 22.46 0.0M
2021-02-05 21.70 22.00 21.65 21.97 0.0M
2021-02-04 21.13 21.37 20.91 21.37 0.0M
2021-02-03 20.60 20.89 20.60 20.89 0.0M
2021-02-02 20.41 20.76 20.39 20.76 0.0M
2021-02-01 20.36 20.36 20.06 20.15 0.0M
2021-01-29 20.09 20.33 20.09 20.27 0.0M
2021-01-28 20.32 20.66 20.32 20.65 0.0M
2021-01-27 20.20 20.58 20.00 20.58 0.0M
2021-01-26 20.45 20.45 20.45 20.45 0.0M
2021-01-25 21.02 21.02 20.44 20.50 0.0M
2021-01-22 20.56 20.74 20.55 20.67 0.0M
2021-01-21 21.02 21.02 20.64 20.74 0.0M
2021-01-20 20.86 20.86 20.60 20.75 0.0M
2021-01-19 20.52 20.88 20.52 20.80 0.0M
2021-01-18 20.95 20.95 20.72 20.84 0.0M
2021-01-15 21.34 21.34 20.93 20.93 0.0M
2021-01-14 21.21 21.34 20.94 21.31 0.0M
2021-01-13 21.41 21.41 21.20 21.27 0.0M
2021-01-12 21.20 21.37 21.20 21.30 0.0M
2021-01-11 20.48 21.19 20.48 21.19 0.0M
2021-01-08 21.00 21.26 20.94 21.12 0.0M
2021-01-07 20.30 20.79 20.24 20.73 0.0M
2021-01-06 19.58 20.55 19.58 20.55 0.0M
2021-01-05 19.53 19.89 19.53 19.89 0.0M
2021-01-04 19.95 20.10 19.75 19.76 0.0M