HP Inc

HPQ
🏛️ germany →
23.01
Last Update: 2025-10-01
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
2022-12-30 25.20 25.30 25.00 25.23 0.0M
2022-12-29 25.47 25.56 25.39 25.56 0.0M
2022-12-28 25.25 25.48 25.19 25.19 0.0M
2022-12-27 24.85 25.35 24.85 25.35 0.0M
2022-12-23 24.91 25.29 24.91 25.07 0.0M
2022-12-22 24.89 25.18 24.75 24.90 0.0M
2022-12-21 25.47 25.49 25.11 25.40 0.0M
2022-12-20 25.00 25.12 24.81 24.94 0.0M
2022-12-19 25.08 25.15 24.97 24.97 0.0M
2022-12-16 25.14 25.20 24.95 25.13 0.0M
2022-12-15 26.82 26.82 25.52 25.52 0.0M
2022-12-14 27.30 27.30 26.94 27.18 0.0M
2022-12-13 27.29 27.35 27.29 27.35 0.0M
2022-12-12 27.03 27.18 26.38 27.18 0.0M
2022-12-09 27.11 27.11 27.11 27.11 0.0M
2022-12-08 26.70 27.01 26.32 27.01 0.0M
2022-12-07 26.76 26.76 26.59 26.59 0.0M
2022-12-06 27.76 27.88 27.10 27.10 0.0M
2022-12-05 27.82 27.94 27.81 27.94 0.0M
2022-12-02 28.30 28.30 28.09 28.23 0.0M
2022-12-01 29.00 29.10 28.54 28.54 0.0M
2022-11-30 27.78 28.11 27.73 28.11 0.0M
2022-11-29 28.48 28.48 28.14 28.14 0.0M
2022-11-28 28.50 28.50 28.49 28.49 0.0M
2022-11-25 28.90 29.05 28.61 29.00 0.0M
2022-11-24 28.90 29.07 28.83 28.83 0.0M
2022-11-23 29.29 29.44 28.28 28.56 0.0M
2022-11-22 27.84 28.28 27.77 28.28 0.0M
2022-11-21 28.60 28.72 28.06 28.32 0.0M
2022-11-18 28.29 28.34 27.66 28.34 0.0M
2022-11-16 29.66 29.66 29.66 29.66 0.0M
2022-11-15 29.69 29.72 29.09 29.70 0.0M
2022-11-14 29.61 29.61 29.23 29.35 0.0M
2022-11-11 28.73 29.23 28.60 29.23 0.0M
2022-11-10 27.81 28.62 27.81 28.62 0.0M
2022-11-09 28.48 28.48 28.37 28.37 0.0M
2022-11-08 28.89 29.12 28.80 29.12 0.0M
2022-11-07 28.64 28.73 28.39 28.48 0.0M
2022-11-04 27.11 27.78 27.11 27.78 0.0M
2022-11-03 27.45 27.45 27.43 27.43 0.0M
2022-11-02 28.34 28.34 27.95 27.95 0.0M
2022-11-01 28.08 28.21 28.01 28.14 0.0M
2022-10-31 28.22 28.30 27.84 28.06 0.0M
2022-10-28 27.06 28.13 26.93 28.13 0.0M
2022-10-27 27.36 27.70 27.16 27.49 0.0M
2022-10-26 27.47 27.72 27.30 27.68 0.0M
2022-10-25 27.46 27.47 27.32 27.47 0.0M
2022-10-21 25.86 25.93 25.86 25.93 0.0M
2022-10-20 25.75 25.75 25.75 25.75 0.0M
2022-10-19 26.22 26.22 25.90 26.04 0.0M
2022-10-18 26.74 26.74 26.74 26.74 0.0M
2022-10-17 26.69 26.69 26.02 26.02 0.0M
2022-10-14 27.00 27.00 26.57 26.57 0.0M
2022-10-13 25.22 26.56 25.22 26.56 0.0M
2022-10-12 25.49 25.69 25.49 25.69 0.0M
2022-10-11 25.37 25.68 25.37 25.68 0.0M
2022-10-10 26.07 26.07 25.50 25.63 0.0M
2022-10-07 27.16 27.16 25.65 25.70 0.0M
2022-10-06 27.22 27.31 26.83 27.31 0.0M
2022-10-05 26.85 26.89 26.62 26.79 0.0M
2022-10-04 26.76 26.81 26.58 26.75 0.0M
2022-10-03 25.88 26.22 25.22 26.22 0.0M
2022-09-30 25.60 26.13 25.60 26.03 0.0M
2022-09-29 26.05 26.05 25.42 25.55 0.0M
2022-09-28 25.83 26.30 25.80 26.30 0.0M
2022-09-27 26.39 26.56 25.91 26.04 0.0M
2022-09-26 26.27 26.28 26.00 26.21 0.0M
2022-09-23 26.00 26.00 25.92 25.92 0.0M
2022-09-22 26.30 26.60 26.23 26.41 0.0M
2022-09-21 26.72 26.93 26.72 26.91 0.0M
2022-09-20 26.88 26.88 26.31 26.31 0.0M
2022-09-19 27.58 27.58 26.71 26.71 0.0M
2022-09-16 27.09 27.09 26.93 26.93 0.0M
2022-09-15 27.41 27.41 26.88 27.01 0.0M
2022-09-14 27.24 27.35 26.88 26.98 0.0M
2022-09-13 27.88 28.21 27.24 27.24 0.0M
2022-09-12 27.67 28.34 27.67 28.34 0.0M
2022-09-09 27.55 27.97 27.50 27.91 0.0M
2022-09-08 27.63 27.68 27.36 27.68 0.0M
2022-09-07 27.81 27.81 27.23 27.25 0.0M
2022-09-06 28.25 28.29 27.54 27.83 0.0M
2022-09-05 28.42 28.42 27.86 28.11 0.0M
2022-09-02 28.40 28.60 28.05 28.11 0.0M
2022-09-01 28.60 28.60 27.92 28.23 0.0M
2022-08-31 29.48 29.74 28.69 29.25 0.0M
2022-08-30 31.88 31.88 31.21 31.32 0.0M
2022-08-29 31.46 31.69 31.01 31.68 0.0M
2022-08-26 33.93 33.93 33.55 33.78 0.0M
2022-08-25 33.36 34.15 33.36 34.15 0.0M
2022-08-24 33.63 33.77 33.36 33.44 0.0M
2022-08-23 33.36 33.89 33.36 33.59 0.0M
2022-08-22 33.88 33.98 33.47 33.98 0.0M
2022-08-19 34.56 34.56 33.62 33.91 0.0M
2022-08-18 33.34 34.54 33.26 34.54 0.0M
2022-08-17 34.13 34.13 33.59 33.59 0.0M
2022-08-16 34.18 34.18 33.91 34.06 0.0M
2022-08-15 33.64 33.79 33.60 33.76 0.0M
2022-08-12 33.42 33.57 33.12 33.45 0.0M
2022-08-11 33.29 33.29 32.59 33.24 0.0M
2022-08-10 32.01 32.81 32.01 32.81 0.0M
2022-08-09 32.63 32.63 31.60 31.63 0.0M
2022-08-08 33.25 33.28 32.93 32.93 0.0M
2022-08-05 32.39 33.16 32.24 33.13 0.0M
2022-08-04 32.12 32.42 32.03 32.14 0.0M
2022-08-03 32.06 32.33 31.88 32.08 0.0M
2022-08-02 32.78 32.78 32.22 32.24 0.0M
2022-08-01 32.80 32.88 32.38 32.78 0.0M
2022-07-29 32.39 32.41 32.15 32.15 0.0M
2022-07-28 32.16 32.31 32.13 32.13 0.0M
2022-07-27 31.78 31.97 31.40 31.73 0.0M
2022-07-26 31.57 31.82 31.57 31.82 0.0M
2022-07-25 31.51 32.06 31.51 31.78 0.0M
2022-07-22 32.81 33.21 31.98 31.98 0.0M
2022-07-21 32.13 32.32 32.13 32.32 0.0M
2022-07-20 32.26 32.76 31.93 32.76 0.0M
2022-07-19 31.34 31.34 30.59 30.89 0.0M
2022-07-18 31.32 31.83 31.32 31.63 0.0M
2022-07-15 31.34 31.34 31.10 31.21 0.0M
2022-07-14 31.22 31.22 30.46 30.56 0.0M
2022-07-13 31.54 31.54 30.83 30.85 0.0M
2022-07-12 31.13 31.70 31.13 31.61 0.0M
2022-07-11 31.09 31.61 31.09 31.48 0.0M
2022-07-08 31.30 31.52 31.18 31.52 0.0M
2022-07-07 30.72 31.18 30.72 31.18 0.0M
2022-07-06 30.69 31.04 30.32 30.32 0.0M
2022-07-05 30.59 30.73 29.33 29.90 0.0M
2022-07-04 30.76 30.76 30.51 30.51 0.0M
2022-07-01 31.13 31.75 30.45 30.59 0.0M
2022-06-30 31.91 31.95 31.50 31.66 0.0M
2022-06-29 32.53 33.10 32.15 32.23 0.0M
2022-06-28 33.25 33.78 33.18 33.18 0.0M
2022-06-27 33.68 33.68 33.34 33.57 0.0M
2022-06-24 32.20 33.20 32.20 33.20 0.0M
2022-06-23 32.11 32.34 32.05 32.05 0.0M
2022-06-22 32.30 32.30 31.85 32.00 0.0M
2022-06-21 32.92 32.92 32.05 32.71 0.0M
2022-06-20 32.39 32.48 31.89 32.32 0.0M
2022-06-17 31.00 31.73 31.00 31.73 0.0M
2022-06-16 33.25 33.25 31.18 31.44 0.0M
2022-06-15 32.57 32.99 32.19 32.95 0.0M
2022-06-14 32.97 32.98 32.37 32.37 0.0M
2022-06-13 33.40 33.98 32.38 32.90 0.0M
2022-06-10 34.54 34.73 33.67 33.67 0.0M
2022-06-09 35.49 35.55 34.87 35.02 0.0M
2022-06-08 36.08 36.23 35.94 36.23 0.0M
2022-06-07 36.41 36.80 36.41 36.52 0.0M
2022-06-06 37.65 37.77 37.10 37.10 0.0M
2022-06-03 36.99 37.10 36.80 36.99 0.0M
2022-06-02 37.88 37.95 36.95 37.00 0.0M
2022-06-01 36.88 37.30 36.00 37.24 0.0M
2022-05-31 36.30 36.66 35.76 36.29 0.0M
2022-05-30 36.08 36.59 36.01 36.25 0.0M
2022-05-27 34.79 36.24 34.58 35.93 0.0M
2022-05-26 33.18 33.98 33.04 33.95 0.0M
2022-05-25 32.76 33.29 32.40 33.29 0.0M
2022-05-24 32.62 32.62 31.65 31.82 0.0M
2022-05-23 33.01 33.01 31.41 32.66 0.0M
2022-05-20 34.38 34.42 32.74 32.94 0.0M
2022-05-19 34.38 34.70 33.35 33.86 0.0M
2022-05-18 37.31 37.31 36.02 36.02 0.0M
2022-05-17 36.20 36.20 36.20 36.20 0.0M
2022-05-16 35.51 35.51 35.39 35.44 0.0M
2022-05-13 35.00 35.38 34.62 35.35 0.0M
2022-05-12 34.39 34.67 34.05 34.67 0.0M
2022-05-11 35.93 36.28 35.19 35.19 0.0M
2022-05-10 35.00 36.00 34.91 35.88 0.0M
2022-05-09 35.42 35.42 34.27 34.81 0.0M
2022-05-06 35.34 35.70 34.50 35.25 0.0M
2022-05-05 37.20 37.36 36.31 36.48 0.0M
2022-05-04 36.52 36.52 35.78 35.78 0.0M
2022-05-03 35.61 35.85 34.68 35.85 0.0M
2022-05-02 35.34 35.34 34.47 34.47 0.0M
2022-04-29 35.50 36.22 35.24 35.57 0.0M
2022-04-28 35.00 35.19 34.90 35.19 0.0M
2022-04-27 34.40 34.87 34.35 34.81 0.0M
2022-04-26 34.74 34.81 34.32 34.32 0.0M
2022-04-25 34.36 34.45 33.81 34.04 0.0M
2022-04-22 35.47 35.60 34.61 34.61 0.0M
2022-04-21 36.26 36.53 35.89 36.16 0.0M
2022-04-20 35.51 36.35 35.51 36.31 0.0M
2022-04-19 36.20 36.20 35.27 35.71 0.0M
2022-04-14 34.70 35.30 34.70 35.08 0.0M
2022-04-13 35.28 35.37 34.93 35.03 0.0M
2022-04-12 35.15 36.04 35.11 35.52 0.0M
2022-04-11 35.65 35.68 35.00 35.45 0.0M
2022-04-08 37.29 37.29 35.77 35.77 0.0M
2022-04-07 34.93 37.90 34.93 37.02 0.1M
2022-04-06 32.91 33.02 31.84 31.84 0.0M
2022-04-05 33.39 33.54 33.29 33.54 0.0M
2022-04-04 32.50 33.08 32.48 33.08 0.0M
2022-04-01 32.63 33.26 32.21 32.27 0.0M
2022-03-31 34.03 34.03 32.36 33.32 0.0M
2022-03-30 35.20 35.37 35.20 35.37 0.0M
2022-03-29 35.59 35.67 34.91 35.67 0.0M
2022-03-28 36.06 36.40 34.52 34.74 0.0M
2022-03-25 35.63 35.63 35.40 35.40 0.0M
2022-03-24 34.63 34.95 34.48 34.87 0.0M
2022-03-23 34.40 35.12 34.40 34.62 0.0M
2022-03-22 34.15 34.50 34.15 34.15 0.0M
2022-03-21 33.10 34.07 33.10 34.00 0.0M
2022-03-18 31.19 31.97 31.19 31.97 0.0M
2022-03-17 32.03 32.42 31.96 31.96 0.0M
2022-03-16 31.75 32.28 31.75 32.28 0.0M
2022-03-15 31.08 32.06 30.94 32.06 0.0M
2022-03-14 33.21 33.28 31.22 31.28 0.0M
2022-03-11 32.93 33.35 32.93 33.14 0.0M
2022-03-10 32.61 32.61 32.26 32.26 0.0M
2022-03-09 32.75 32.85 32.56 32.56 0.0M
2022-03-08 32.63 32.98 32.60 32.69 0.0M
2022-03-07 32.70 33.00 32.10 33.00 0.0M
2022-03-04 32.65 33.32 32.53 32.74 0.0M
2022-03-03 32.61 33.10 32.52 32.71 0.0M
2022-03-02 30.72 32.73 30.72 32.73 0.0M
2022-03-01 30.40 30.87 29.73 30.73 0.0M
2022-02-28 30.56 30.76 30.48 30.52 0.0M
2022-02-25 29.96 30.43 29.73 30.40 0.0M
2022-02-24 29.05 30.47 28.46 30.47 0.0M
2022-02-23 31.16 31.35 30.96 30.98 0.0M
2022-02-22 31.28 31.70 31.21 31.31 0.0M
2022-02-21 31.85 31.85 31.21 31.54 0.0M
2022-02-18 32.08 32.30 31.98 32.02 0.0M
2022-02-17 33.32 33.32 32.24 32.68 0.0M
2022-02-16 32.89 33.09 32.72 33.09 0.0M
2022-02-15 32.53 32.79 32.33 32.79 0.0M
2022-02-14 32.65 32.98 32.20 32.20 0.0M
2022-02-11 33.40 33.41 33.20 33.39 0.0M
2022-02-10 33.47 34.00 33.36 33.76 0.0M
2022-02-09 33.50 33.56 33.16 33.19 0.0M
2022-02-08 32.90 33.08 32.74 33.08 0.0M
2022-02-07 33.10 33.10 32.71 32.74 0.0M
2022-02-04 33.20 33.20 32.34 32.70 0.0M
2022-02-03 33.90 33.90 33.11 33.19 0.0M
2022-02-02 33.20 33.59 33.04 33.59 0.0M
2022-02-01 32.77 33.23 32.36 33.23 0.0M
2022-01-31 32.51 32.61 32.09 32.35 0.0M
2022-01-28 31.70 32.24 31.32 32.24 0.0M
2022-01-27 31.41 32.36 31.41 32.16 0.0M
2022-01-26 31.31 31.76 31.31 31.59 0.0M
2022-01-25 31.48 31.48 30.30 30.63 0.0M
2022-01-24 30.51 31.09 30.08 31.09 0.0M
2022-01-21 31.72 31.75 31.34 31.34 0.0M
2022-01-20 32.44 32.81 32.15 32.81 0.0M
2022-01-19 33.00 33.28 32.58 32.58 0.0M
2022-01-18 33.80 33.80 33.26 33.55 0.0M
2022-01-17 33.53 33.75 33.49 33.74 0.0M
2022-01-14 33.71 33.85 33.22 33.42 0.0M
2022-01-13 33.83 34.18 33.79 34.13 0.0M
2022-01-12 34.64 34.64 34.23 34.23 0.0M
2022-01-11 34.39 34.39 34.14 34.27 0.0M
2022-01-10 33.97 34.28 33.65 33.68 0.0M
2022-01-07 34.29 34.29 33.90 34.03 0.0M
2022-01-06 34.24 34.60 33.96 33.96 0.0M
2022-01-05 34.97 34.97 34.65 34.81 0.0M
2022-01-04 33.96 34.84 33.75 34.65 0.0M
2022-01-03 33.11 33.57 33.11 33.30 0.0M