Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

HP Inc (7HP.HM)

22.87
-0.15
(-0.65%)
As of 8:01:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202522.8722.8722.8722.8722.87-
May 5, 202522.4323.0222.4323.0223.02-
May 2, 202522.7022.8322.7022.8322.83-
Apr 30, 202522.2222.3122.2222.3122.31-
Apr 29, 202522.1722.2322.1722.2322.23-
Apr 28, 202522.0122.0622.0122.0622.06-
Apr 25, 202522.3222.3222.1022.1022.10-
Apr 24, 202521.6821.9321.6821.9321.93-
Apr 23, 202521.7521.9021.7521.9021.90-
Apr 22, 202520.4120.8920.4120.8920.89-
Apr 17, 202520.7220.8920.7220.8920.89-
Apr 16, 202520.4420.9120.4420.9120.91200
Apr 15, 202521.0421.0420.9520.9520.95-
Apr 14, 202522.0022.0021.2321.2321.23-
Apr 11, 202520.6020.6019.9319.9319.93-
Apr 10, 202522.0522.0520.5520.5520.5540
Apr 9, 202519.7019.7019.5019.6019.6030
Apr 8, 202521.5921.5920.8420.8420.84-
Apr 7, 202519.8420.5119.8420.5120.51100
Apr 4, 202521.4321.4320.7920.7920.79-
Apr 3, 202524.4824.4821.8321.8321.83-
Apr 2, 202525.5825.6425.5825.6425.64-
Apr 1, 202525.4225.7525.4225.7525.75-
Mar 31, 202525.6125.6125.5225.5225.52-
Mar 28, 202526.4726.4725.8125.8125.81-
Mar 27, 202526.6426.6426.4126.4126.41-
Mar 26, 202526.6126.6126.5726.5726.57-
Mar 25, 202526.7726.7726.6426.6426.64-
Mar 24, 202526.5126.6426.5126.6426.64-
Mar 21, 202526.2626.2626.1026.1026.10-
Mar 20, 202526.4126.4126.4026.4026.40-
Mar 19, 202526.2226.4726.2226.4726.47-
Mar 18, 202526.3926.3926.1926.1926.19-
Mar 17, 202525.9526.1825.9526.1826.18-
Mar 14, 202525.7326.0725.7326.0726.07-
Mar 13, 202526.0126.0125.8325.8325.83-
Mar 12, 2025 0.2553955 Dividend
Mar 12, 202526.1326.1326.0326.0326.03-
Mar 11, 202527.6327.6326.2526.2525.96-
Mar 10, 202527.9427.9427.7327.7327.42-
Mar 7, 202527.5627.7327.5627.7327.42-
Mar 6, 202527.5027.5027.4027.4027.10-
Mar 5, 202527.5827.5827.1527.1526.85-
Mar 4, 202528.6628.6628.1328.1327.81-
Mar 3, 202529.5129.5129.2829.2828.9610
Feb 28, 202531.7331.7329.4329.4329.11-
Feb 27, 202532.1932.3132.1932.3131.95-
Feb 26, 202532.4032.4032.2632.2631.91-
Feb 25, 202532.9732.9732.6632.6632.30-
Feb 24, 202532.9733.3732.9733.3733.00-
Feb 21, 202532.9233.2232.9233.2232.86-
Feb 20, 202533.0333.0332.9432.9432.57-
Feb 19, 202532.5633.0832.5633.0832.71-
Feb 18, 202531.8132.2931.8132.2931.94-
Feb 17, 202531.9532.1731.9532.1731.81-
Feb 14, 202531.7331.8531.7331.8531.50-
Feb 13, 202531.5831.6831.5831.6831.34-
Feb 12, 202531.8331.8331.5931.5931.24-
Feb 11, 202531.6132.0531.6132.0531.70-
Feb 10, 202531.2031.7231.2031.7231.37-
Feb 7, 202531.3131.5731.2031.2030.8660
Feb 6, 202531.2531.3531.2531.3531.01-
Feb 5, 202530.6530.9330.6530.9330.59-
Feb 4, 202530.9031.0030.9031.0030.65-
Feb 3, 202531.1131.2431.1131.2430.89-
Jan 31, 202531.4831.9431.4831.9431.59-
Jan 30, 202531.2031.5331.2031.5331.19-
Jan 29, 202531.2031.6631.2031.6631.31-
Jan 28, 202531.6631.6631.3531.3531.01-
Jan 27, 202530.9131.2630.9131.2630.92-
Jan 24, 202531.7431.7431.1831.1830.84-
Jan 23, 202531.6832.0331.6832.0331.68-
Jan 22, 202531.5931.8631.5931.8631.51-
Jan 21, 202531.4331.4331.2731.2730.93-
Jan 20, 202531.3931.3931.2531.2530.91-
Jan 17, 202531.3531.7031.3531.7031.35-
Jan 16, 202531.7531.7531.6231.6231.27-
Jan 15, 202531.4232.0031.4232.0031.65-
Jan 14, 202531.7131.7131.6331.6331.28-
Jan 13, 202532.4432.4432.0632.0631.7110
Jan 10, 202532.0432.4632.0432.4632.10-
Jan 9, 202532.2232.5831.9131.9131.5535
Jan 8, 202532.4432.4432.3732.3732.01-
Jan 7, 202532.3932.7532.3932.7532.39-
Jan 6, 202532.0332.7232.0332.7232.35105
Jan 3, 202531.5031.7631.5031.7631.41-
Jan 2, 202531.3931.8031.3931.8031.44-
Dec 30, 202431.7731.7731.4031.4031.05255
Dec 27, 202431.9131.9831.7231.7231.3750
Dec 23, 202431.5331.6231.5331.6231.27-
Dec 20, 202431.1431.7031.1431.7031.36-
Dec 19, 202431.1831.5831.1831.5831.24100
Dec 18, 202432.0832.0831.8431.8431.49-
Dec 17, 202432.3332.4332.3332.4332.07-
Dec 16, 202432.7632.8332.7632.8332.47-
Dec 13, 202433.2933.2932.9432.9432.57-
Dec 12, 202432.6333.1932.6333.1932.82-
Dec 11, 2024 0.2553955 Dividend
Dec 11, 202432.8032.9532.8032.9532.59-
Dec 10, 202434.3034.3033.5533.5532.89200
Dec 9, 202434.1534.4734.1534.4733.80-
Dec 6, 202434.0234.1034.0234.1033.43-
Dec 5, 202434.3634.3934.3634.3933.72-
Dec 4, 202434.8234.8234.6034.6033.92-
Dec 3, 202434.5834.8334.5834.8334.15-
Dec 2, 202433.4234.4633.4234.4633.78-
Nov 29, 202432.6533.4632.6533.4632.80-
Nov 28, 202432.7232.9432.7232.9432.30-
Nov 27, 202437.1237.1232.1532.1531.52-
Nov 26, 202437.3337.3337.3137.3136.58-
Nov 25, 202436.2937.6036.2937.6036.86-
Nov 22, 202436.0336.9036.0336.9036.1840
Nov 21, 202434.5635.8334.5635.8335.13-
Nov 20, 202434.7234.8834.7234.8834.20-
Nov 19, 202435.1935.1934.8634.8634.18-
Nov 18, 202434.7335.4234.7335.4234.735
Nov 15, 202434.2834.9234.2434.9234.2425
Nov 14, 202434.7035.0934.7034.9934.3190
Nov 13, 202434.7235.0134.7235.0134.33-
Nov 12, 202435.2235.2435.2235.2434.56-
Nov 11, 202434.5634.7834.5634.7834.10290
Nov 8, 202434.4834.6034.4834.6033.92-
Nov 7, 202434.2034.3134.2034.3133.64-
Nov 6, 202434.3534.3533.9433.9433.28-
Nov 5, 202432.9433.3032.9433.3032.65-
Nov 4, 202433.2133.2733.2133.2732.62-
Nov 1, 202432.5333.4532.5333.4532.80-
Oct 31, 202433.3533.3532.6032.6031.9614
Oct 30, 202434.1334.1333.8133.8133.14-
Oct 29, 202434.4634.4934.4634.4933.82-
Oct 28, 202434.1034.6534.1034.6533.98-
Oct 25, 202433.5534.2833.5534.2833.61-
Oct 24, 202433.1133.1933.1133.1932.54-
Oct 23, 202433.3333.3333.3333.3332.67-
Oct 22, 202433.4733.4733.2633.2632.60-
Oct 21, 202434.1434.1434.0334.0333.36-
Oct 18, 202434.4934.4934.3734.3733.70-
Oct 17, 202434.0634.7134.0634.7134.0310
Oct 16, 202433.7934.1133.7934.1133.44-
Oct 15, 202434.2134.5134.2134.5133.84-
Oct 14, 202433.6934.0333.6934.0333.37-
Oct 11, 202433.4433.8833.4433.8833.22-
Oct 10, 202433.2533.5733.2533.5732.91-
Oct 9, 202432.5933.4432.5933.4432.78-
Oct 8, 202432.5332.5332.3532.3531.72-
Oct 7, 202432.6032.6932.6032.6932.05-
Oct 4, 202432.1132.4432.1132.4431.80-
Oct 3, 202431.6931.8231.6931.8231.19-
Oct 2, 202431.2131.9031.2131.9031.28-
Oct 1, 202431.7631.7631.1031.1030.49-
Sep 30, 202431.5432.0831.5432.0831.45-
Sep 27, 202432.8432.8431.9431.9431.32-
Sep 26, 202432.3132.4232.3132.4231.79-
Sep 25, 202431.8032.3131.8032.3131.68-
Sep 24, 202431.4331.8631.4331.8631.24-
Sep 23, 202431.0331.3331.0331.3330.71-
Sep 20, 202431.0031.0030.9830.9830.37-
Sep 19, 202431.0931.4231.0931.4230.80-
Sep 18, 202430.8330.9130.8330.9130.31-
Sep 17, 202430.1931.1130.1931.1130.51-
Sep 16, 202429.8830.1829.8830.1829.59-
Sep 13, 202429.7330.0529.7330.0529.46-
Sep 12, 202430.1630.1629.9929.9929.40-
Sep 11, 2024 0.24321699 Dividend
Sep 11, 202430.0630.0629.7629.7629.18-
Sep 10, 202430.7730.7730.5630.5629.69-
Sep 9, 202430.4830.9430.4830.9430.06-
Sep 6, 202430.7530.7830.7530.7829.91-
Sep 5, 202431.7131.7131.1431.1430.25-
Sep 4, 202431.7131.9231.7131.9231.01-
Sep 3, 202432.5232.5232.1532.1531.23-
Sep 2, 202432.5332.5332.5332.5331.61-
Aug 30, 202431.8932.4031.8932.4031.47-
Aug 29, 202429.7232.7929.7232.7931.86-
Aug 28, 202431.7931.7931.7931.7930.89-
Aug 27, 202431.6931.8131.6931.8130.91-
Aug 26, 202431.7331.8031.7331.8030.89-
Aug 23, 202431.4632.1731.4632.1731.26-
Aug 22, 202431.4831.7631.4831.7630.86-
Aug 21, 202431.1731.1731.1731.1730.29-
Aug 20, 202431.0931.0931.0931.0930.21-
Aug 19, 202432.0632.0632.0632.0631.15-
Aug 16, 202432.1932.1932.1932.1931.28-
Aug 15, 202431.4431.4431.4431.4430.55-
Aug 14, 202431.4731.4731.4731.4730.58-
Aug 13, 202430.7730.7730.7730.7729.90-
Aug 12, 202430.5830.5830.5830.5829.71-
Aug 9, 202430.2330.2330.2330.2329.37-
Aug 8, 202429.0829.0829.0829.0828.25-
Aug 7, 202430.1430.1430.1430.1429.28-
Aug 6, 202430.0630.0630.0630.0629.20-
Aug 5, 202429.8229.8227.0327.0326.26500
Aug 2, 202432.2132.2132.1732.1731.2633
Aug 1, 202433.3333.3333.3333.3332.38-
Jul 31, 202432.8132.8132.8132.8131.88-
Jul 30, 202433.2233.2233.2233.2232.28-
Jul 29, 202433.4133.4133.4133.4132.46-
Jul 26, 202433.3033.3033.3033.3032.35-
Jul 25, 202434.7234.7234.7234.7233.74-
Jul 24, 202434.4434.4434.4434.4433.46-
Jul 23, 202434.6934.6934.6934.6933.70-
Jul 22, 202434.0134.0134.0134.0133.04-
Jul 19, 202434.1934.1934.1934.1933.22-
Jul 18, 202434.7234.7234.7234.7233.73-
Jul 17, 202434.6234.6234.6234.6233.64-
Jul 16, 202434.1634.1634.1634.1633.19-
Jul 15, 202433.6033.6033.6033.6032.65-
Jul 12, 202433.0533.0533.0533.0532.11-
Jul 11, 202433.1033.1033.1033.1032.16-
Jul 10, 202432.5832.5832.5832.5831.65-
Jul 9, 202432.5032.5032.5032.5031.58-
Jul 8, 202431.8031.8031.8031.8030.89-
Jul 5, 202432.0632.0632.0632.0631.15-
Jul 4, 202432.1332.1332.1332.1331.22-
Jul 3, 202432.2232.2232.2232.2231.31-
Jul 2, 202432.3932.3932.3932.3931.47-
Jul 1, 202432.4732.4732.4732.4731.54-
Jun 28, 202432.3532.3532.3532.3531.43-
Jun 27, 202432.6932.6932.6932.6931.77-
Jun 26, 202433.7433.7433.7433.7432.78-
Jun 25, 202433.6533.6533.6533.6532.70-
Jun 24, 202433.8333.8333.8333.8332.86-
Jun 21, 202433.6733.6733.6733.6732.71-
Jun 20, 202434.1334.1334.1334.1333.16-
Jun 19, 202433.8133.8133.8133.8132.85-
Jun 18, 202433.3533.3533.3533.3532.40-
Jun 17, 202433.0133.0133.0133.0132.08-
Jun 14, 202433.8133.8133.8133.8132.85-
Jun 13, 202433.4733.4733.4733.4732.51-
Jun 12, 2024 0.24321699 Dividend
Jun 12, 202433.3933.3933.3933.3932.44-
Jun 11, 202433.4333.4333.4333.4332.21-
Jun 10, 202433.7333.7333.7333.7332.50-
Jun 7, 202433.0833.0833.0833.0831.88-
Jun 6, 202432.5732.5732.5732.5731.38-
Jun 5, 202432.3732.3732.3732.3731.19-
Jun 4, 202432.2432.2432.2432.2431.06-
Jun 3, 202433.5133.5133.5133.5132.29-
May 31, 202434.0634.0634.0634.0632.82-
May 30, 202430.8230.8230.8230.8229.69-
May 29, 202430.3130.3130.3130.3129.21-
May 28, 202429.9829.9829.9829.9828.89-
May 27, 202430.0530.0530.0530.0528.95-
May 24, 202430.0830.0830.0830.0828.98-
May 23, 202430.4730.4730.4730.4729.36-
May 22, 202429.9529.9529.9529.9528.86-
May 21, 202429.3229.3229.3229.3228.25-
May 20, 202428.5428.7328.5428.7327.6850
May 17, 202428.4728.4728.4728.4727.43-
May 16, 202428.7028.7028.7028.7027.66-
May 15, 202428.2828.6828.2828.6827.64353
May 14, 202427.6227.6227.6227.6226.61-
May 13, 202427.4727.4727.4727.4726.47-
May 10, 202427.4027.4027.4027.4026.40-
May 9, 202427.2427.2427.2427.2426.25-
May 8, 202426.3126.3126.3126.3125.35-
May 7, 202426.3026.3026.3026.3025.34-
May 6, 202426.0726.0726.0726.0725.12-