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
2023-12-29 27.40 27.40 27.27 27.27 0.0M
2023-12-28 27.19 27.19 27.01 27.06 0.0M
2023-12-27 27.58 27.67 27.28 27.33 0.0M
2023-12-22 27.11 27.60 27.11 27.54 0.0M
2023-12-21 27.43 27.43 27.19 27.41 0.0M
2023-12-20 27.86 27.86 27.54 27.61 0.0M
2023-12-19 27.89 27.89 27.57 27.65 0.0M
2023-12-18 28.13 28.22 27.83 27.85 0.0M
2023-12-15 28.32 28.32 27.83 28.02 0.0M
2023-12-14 27.71 28.17 27.55 28.17 0.0M
2023-12-13 28.03 28.03 27.79 27.79 0.0M
2023-12-12 27.92 28.19 27.84 28.03 0.0M
2023-12-11 27.69 28.22 27.65 28.22 0.0M
2023-12-08 27.04 27.47 27.04 27.47 0.0M
2023-12-07 26.50 26.50 26.16 26.35 0.0M
2023-12-06 26.75 26.80 26.43 26.46 0.0M
2023-12-05 26.76 27.01 26.73 27.01 0.0M
2023-12-04 27.04 27.16 26.95 26.95 0.0M
2023-12-01 26.70 26.93 26.57 26.86 0.0M
2023-11-30 26.70 26.80 26.64 26.80 0.0M
2023-11-29 25.99 26.57 25.93 26.57 0.0M
2023-11-28 25.88 26.00 25.88 25.97 0.0M
2023-11-27 26.05 26.16 26.05 26.16 0.0M
2023-11-24 26.22 26.48 26.20 26.21 0.0M
2023-11-23 26.20 26.20 26.20 26.20 0.0M
2023-11-22 24.98 26.69 24.62 26.33 0.0M
2023-11-21 25.54 25.54 25.41 25.41 0.0M
2023-11-20 25.70 25.88 25.53 25.53 0.0M
2023-11-17 26.15 26.20 25.85 25.85 0.0M
2023-11-16 25.99 26.05 25.72 25.91 0.0M
2023-11-15 26.30 26.51 25.92 26.39 0.0M
2023-11-14 25.89 26.26 25.89 26.20 0.0M
2023-11-13 25.56 26.29 25.56 25.92 0.0M
2023-11-10 25.27 25.59 25.27 25.59 0.0M
2023-11-09 25.48 25.48 25.48 25.48 0.0M
2023-11-08 25.32 25.45 25.32 25.41 0.0M
2023-11-07 25.70 25.92 25.68 25.68 0.0M
2023-11-06 25.82 25.82 25.44 25.44 0.0M
2023-11-03 25.14 25.64 25.11 25.60 0.0M
2023-11-02 25.26 25.27 25.18 25.23 0.0M
2023-11-01 25.01 25.05 24.80 25.05 0.0M
2023-10-31 24.71 24.92 24.71 24.92 0.0M
2023-10-30 24.56 24.60 24.56 24.60 0.0M
2023-10-27 24.83 24.92 24.56 24.56 0.0M
2023-10-26 24.50 24.84 24.50 24.71 0.0M
2023-10-25 24.70 24.80 24.66 24.66 0.0M
2023-10-24 24.62 24.65 24.35 24.64 0.0M
2023-10-23 24.61 24.61 24.39 24.57 0.0M
2023-10-20 25.05 25.05 24.67 24.70 0.0M
2023-10-19 25.51 25.51 25.19 25.26 0.0M
2023-10-18 25.72 25.73 25.72 25.73 0.0M
2023-10-17 25.44 25.53 25.36 25.50 0.0M
2023-10-16 25.51 25.55 25.15 25.52 0.0M
2023-10-13 25.19 25.48 25.19 25.41 0.0M
2023-10-12 25.27 25.47 25.27 25.44 0.0M
2023-10-11 25.11 25.24 25.11 25.16 0.0M
2023-10-10 24.63 25.00 24.59 24.91 0.0M
2023-10-09 24.34 24.51 24.18 24.51 0.0M
2023-10-06 24.87 24.87 24.56 24.56 0.0M
2023-10-05 24.72 24.75 24.62 24.75 0.0M
2023-10-04 24.92 24.97 24.71 24.71 0.0M
2023-10-03 24.56 25.21 24.22 24.99 0.0M
2023-10-02 24.61 24.62 24.31 24.47 0.0M
2023-09-29 24.36 24.56 24.22 24.52 0.0M
2023-09-28 23.99 24.33 23.99 24.33 0.0M
2023-09-27 24.40 24.56 24.38 24.56 0.0M
2023-09-26 24.65 24.65 24.49 24.49 0.0M
2023-09-25 25.19 25.34 24.55 25.01 0.0M
2023-09-22 25.33 25.33 25.18 25.26 0.0M
2023-09-21 25.43 25.43 25.26 25.35 0.0M
2023-09-20 25.62 25.65 25.62 25.65 0.0M
2023-09-19 25.49 25.85 25.49 25.85 0.0M
2023-09-18 25.63 25.63 25.49 25.49 0.0M
2023-09-15 26.21 26.21 25.56 25.56 0.0M
2023-09-14 25.99 26.15 25.23 26.00 0.0M
2023-09-13 27.03 27.03 26.65 26.65 0.0M
2023-09-12 27.25 27.34 27.09 27.28 0.0M
2023-09-11 27.71 27.79 27.55 27.69 0.0M
2023-09-08 27.32 27.77 27.32 27.66 0.0M
2023-09-07 28.14 28.14 27.54 27.62 0.0M
2023-09-06 28.10 28.19 27.93 27.93 0.0M
2023-09-05 28.10 28.23 28.05 28.23 0.0M
2023-09-04 28.32 28.32 27.83 28.10 0.0M
2023-09-01 27.68 28.06 27.44 27.99 0.0M
2023-08-31 27.00 27.38 26.80 27.38 0.0M
2023-08-30 26.11 26.60 25.50 26.42 0.0M
2023-08-29 29.12 29.19 29.12 29.19 0.0M
2023-08-28 28.90 29.06 28.46 29.00 0.0M
2023-08-25 28.70 28.70 28.25 28.42 0.0M
2023-08-24 28.87 28.87 28.67 28.67 0.0M
2023-08-23 28.81 28.81 28.72 28.72 0.0M
2023-08-22 28.41 28.68 28.41 28.68 0.0M
2023-08-21 28.78 28.78 28.57 28.58 0.0M
2023-08-18 28.53 28.53 28.53 28.53 0.0M
2023-08-17 28.81 28.81 28.65 28.65 0.0M
2023-08-16 29.25 29.26 28.99 28.99 0.0M
2023-08-15 29.40 29.40 29.06 29.35 0.0M
2023-08-14 29.68 29.68 29.33 29.42 0.0M
2023-08-11 29.91 30.18 29.90 30.12 0.0M
2023-08-10 29.92 30.19 29.77 30.02 0.0M
2023-08-09 30.23 30.23 29.99 29.99 0.0M
2023-08-08 29.48 30.03 29.48 30.03 0.0M
2023-08-07 29.55 29.82 29.48 29.78 0.0M
2023-08-04 29.87 29.87 29.59 29.59 0.0M
2023-08-03 29.59 29.66 29.54 29.65 0.0M
2023-08-02 29.65 29.97 29.58 29.97 0.0M
2023-08-01 30.13 30.13 29.57 29.85 0.0M
2023-07-31 29.83 29.83 29.83 29.83 0.0M
2023-07-28 30.22 30.25 29.86 29.86 0.0M
2023-07-27 29.74 30.33 29.71 30.33 0.0M
2023-07-26 29.71 29.84 29.71 29.76 0.0M
2023-07-25 29.39 29.94 29.32 29.84 0.0M
2023-07-24 29.00 29.25 29.00 29.17 0.0M
2023-07-21 29.02 29.31 29.02 29.31 0.0M
2023-07-20 29.27 29.27 29.22 29.22 0.0M
2023-07-19 29.29 29.63 29.29 29.62 0.0M
2023-07-18 29.20 29.20 29.00 29.00 0.0M
2023-07-17 29.30 29.30 28.96 29.03 0.0M
2023-07-14 30.11 30.11 29.33 29.33 0.0M
2023-07-13 29.77 29.83 29.62 29.83 0.0M
2023-07-12 30.40 30.40 30.03 30.03 0.0M
2023-07-11 28.90 28.90 28.90 28.90 0.0M
2023-07-10 28.33 28.65 28.33 28.63 0.0M
2023-07-07 28.53 28.53 28.50 28.50 0.0M
2023-07-06 28.39 28.39 27.86 27.99 0.0M
2023-07-05 27.70 28.19 27.64 28.19 0.0M
2023-07-04 28.10 28.15 27.90 28.15 0.0M
2023-07-03 28.44 28.44 28.10 28.17 0.0M
2023-06-30 28.04 28.04 28.04 28.04 0.0M
2023-06-29 27.80 27.80 27.74 27.74 0.0M
2023-06-28 27.50 27.50 27.11 27.34 0.0M
2023-06-27 27.19 27.19 27.18 27.18 0.0M
2023-06-26 27.16 27.26 27.02 27.26 0.0M
2023-06-23 27.13 27.13 27.13 27.13 0.0M
2023-06-22 27.19 27.26 27.17 27.26 0.0M
2023-06-21 27.73 27.84 27.08 27.20 0.0M
2023-06-20 28.36 28.36 27.63 27.74 0.0M
2023-06-19 28.10 28.49 28.05 28.05 0.0M
2023-06-16 28.25 28.60 28.25 28.28 0.0M
2023-06-15 28.79 28.79 28.40 28.63 0.0M
2023-06-14 28.74 28.74 28.39 28.57 0.0M
2023-06-13 28.04 28.58 27.82 28.52 0.0M
2023-06-12 27.53 28.16 27.53 28.16 0.0M
2023-06-09 27.88 28.05 27.88 28.05 0.0M
2023-06-08 27.90 27.90 27.81 27.82 0.0M
2023-06-07 27.55 28.01 27.55 28.01 0.0M
2023-06-06 27.40 27.91 27.26 27.91 0.0M
2023-06-05 28.72 28.72 27.64 27.69 0.0M
2023-06-02 27.55 28.02 27.19 28.02 0.0M
2023-06-01 27.57 27.57 27.01 27.12 0.0M
2023-05-31 27.77 27.88 27.00 27.65 0.0M
2023-05-30 29.50 29.74 28.96 28.98 0.0M
2023-05-29 29.26 29.48 29.26 29.36 0.0M
2023-05-26 28.85 29.26 28.74 29.26 0.0M
2023-05-25 28.18 28.51 28.14 28.36 0.0M
2023-05-24 28.15 28.41 27.79 27.92 0.0M
2023-05-23 28.68 28.68 28.38 28.47 0.0M
2023-05-22 28.52 28.52 28.14 28.29 0.0M
2023-05-19 28.48 28.58 28.23 28.24 0.0M
2023-05-18 27.84 27.84 27.83 27.83 0.0M
2023-05-17 27.54 27.68 27.40 27.68 0.0M
2023-05-16 27.38 27.43 27.38 27.42 0.0M
2023-05-15 26.80 26.93 26.68 26.93 0.0M
2023-05-12 27.21 27.21 27.21 27.21 0.0M
2023-05-11 27.44 27.44 26.90 26.92 0.0M
2023-05-10 27.44 27.69 27.41 27.51 0.0M
2023-05-09 27.56 27.72 27.50 27.72 0.0M
2023-05-08 27.29 27.48 27.16 27.48 0.0M
2023-05-05 26.66 27.29 26.64 27.29 0.0M
2023-05-04 26.83 27.01 26.65 26.88 0.0M
2023-05-03 27.15 27.55 27.13 27.18 0.0M
2023-05-02 27.80 27.80 27.60 27.71 0.0M
2023-04-28 27.02 27.02 26.92 26.92 0.0M
2023-04-27 26.20 26.73 26.10 26.65 0.0M
2023-04-26 26.41 26.53 26.23 26.23 0.0M
2023-04-25 26.86 26.86 26.86 26.86 0.0M
2023-04-24 26.47 26.89 26.47 26.64 0.0M
2023-04-21 27.08 27.09 26.66 26.70 0.0M
2023-04-20 27.27 27.37 27.10 27.24 0.0M
2023-04-19 28.12 28.19 27.61 27.61 0.0M
2023-04-18 28.55 28.58 28.17 28.58 0.0M
2023-04-17 27.81 28.22 27.40 28.22 0.0M
2023-04-14 27.28 27.28 27.28 27.28 0.0M
2023-04-13 26.68 26.87 26.68 26.84 0.0M
2023-04-12 27.40 27.60 27.40 27.60 0.0M
2023-04-11 27.17 27.71 27.05 27.56 0.0M
2023-04-06 26.82 26.93 26.81 26.93 0.0M
2023-04-05 26.96 26.96 26.96 26.96 0.0M
2023-04-04 27.27 27.45 27.26 27.45 0.0M
2023-04-03 27.45 27.45 26.94 27.15 0.0M
2023-03-31 26.57 26.82 26.57 26.82 0.0M
2023-03-30 26.16 26.48 26.10 26.48 0.0M
2023-03-29 25.64 26.05 25.55 26.00 0.0M
2023-03-28 25.83 25.83 25.36 25.48 0.0M
2023-03-27 25.88 25.88 25.81 25.84 0.0M
2023-03-24 25.65 25.67 25.44 25.53 0.0M
2023-03-23 25.80 25.84 25.50 25.81 0.0M
2023-03-22 26.41 26.52 26.31 26.31 0.0M
2023-03-21 26.32 26.37 26.32 26.37 0.0M
2023-03-20 26.00 26.41 26.00 26.41 0.0M
2023-03-17 26.63 26.63 26.14 26.19 0.0M
2023-03-16 26.33 26.44 26.12 26.44 0.0M
2023-03-15 26.05 26.19 25.78 26.18 0.0M
2023-03-14 25.67 26.26 25.67 26.26 0.0M
2023-03-13 25.77 25.77 25.22 25.22 0.0M
2023-03-10 26.11 26.31 25.73 26.05 0.0M
2023-03-09 26.54 26.85 26.54 26.85 0.0M
2023-03-08 26.13 26.59 26.12 26.59 0.0M
2023-03-07 26.79 26.79 26.46 26.49 0.0M
2023-03-06 26.99 27.21 26.76 27.02 0.0M
2023-03-03 26.95 27.28 26.89 27.07 0.0M
2023-03-02 26.77 26.90 26.77 26.79 0.0M
2023-03-01 28.95 28.95 28.46 28.46 0.0M
2023-02-28 27.75 28.24 27.60 28.13 0.0M
2023-02-27 27.75 28.03 27.68 27.68 0.0M
2023-02-24 27.70 27.70 27.56 27.63 0.0M
2023-02-23 27.45 27.73 27.44 27.44 0.0M
2023-02-22 27.19 27.54 27.19 27.54 0.0M
2023-02-21 27.93 27.93 27.24 27.24 0.0M
2023-02-20 28.45 28.45 28.04 28.07 0.0M
2023-02-17 28.57 28.57 28.07 28.07 0.0M
2023-02-16 28.60 28.76 28.28 28.28 0.0M
2023-02-15 28.48 28.54 28.32 28.54 0.0M
2023-02-14 28.08 28.33 27.95 28.08 0.0M
2023-02-13 27.91 28.05 27.91 28.05 0.0M
2023-02-10 27.53 28.26 27.42 28.17 0.0M
2023-02-09 27.82 27.95 27.82 27.95 0.0M
2023-02-08 27.91 27.91 27.69 27.69 0.0M
2023-02-07 28.10 28.10 27.63 27.63 0.0M
2023-02-06 28.48 28.48 27.73 27.83 0.0M
2023-02-03 27.85 28.51 27.75 28.51 0.0M
2023-02-02 26.93 28.27 26.93 28.17 0.0M
2023-02-01 26.86 26.87 26.33 26.83 0.0M
2023-01-31 26.76 26.79 26.38 26.66 0.0M
2023-01-30 26.62 26.77 26.53 26.76 0.0M
2023-01-27 26.44 27.05 26.40 27.05 0.0M
2023-01-26 26.41 26.41 26.20 26.37 0.0M
2023-01-25 26.01 26.01 25.77 25.89 0.0M
2023-01-24 26.48 26.49 26.21 26.21 0.0M
2023-01-23 25.45 26.33 25.45 26.33 0.0M
2023-01-20 24.81 25.25 24.81 25.25 0.0M
2023-01-19 25.36 25.71 24.92 24.92 0.0M
2023-01-18 25.25 25.66 25.25 25.55 0.0M
2023-01-17 25.52 25.71 25.37 25.38 0.0M
2023-01-16 25.99 25.99 25.72 25.80 0.0M
2023-01-13 26.16 26.16 25.65 25.65 0.0M
2023-01-12 26.67 26.83 26.36 26.36 0.0M
2023-01-11 27.19 27.20 26.81 26.87 0.0M
2023-01-10 26.87 26.87 26.49 26.72 0.0M
2023-01-09 26.74 27.01 26.59 27.01 0.0M
2023-01-06 25.95 26.26 25.95 26.26 0.0M
2023-01-05 25.85 26.05 25.74 25.91 0.0M
2023-01-04 25.30 25.81 25.30 25.81 0.0M
2023-01-03 25.59 26.09 25.35 25.35 0.0M
2023-01-02 25.49 25.66 25.26 25.57 0.0M