GPW · HRP · stock
Harper Hygienics S.A. (HRP) stock price history
Every GPW trading session of Harper Hygienics S.A. from Jul 23, 2010 to Sep 28, 2026: 4,144 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HRP adjusted close, 2010 to 2026
- PLN 66.80
- All time high, 2010
- PLN 7.30
- 52 week high, PLN 4.72 low
- 4,144
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
HRP key facts
- Harper Hygienics S.A. (HRP) closed at PLN 4.96 on Sep 28, 2026 on GPW.
- HRP's all time high close is PLN 66.80, set on Sep 13, 2010; its all time low close is PLN 0.7000 on Dec 23, 2019.
- HRP's 52 week range is PLN 4.72 to PLN 7.30.
- HRP returned -27.5% over the year to Sep 28, 2026 and -33.5% over five years.
- Over ten years HRP returned -61%, -9.0% a year compounded.
- HRP's deepest drawdown was -99.0% from Sep 13, 2010 to Dec 23, 2019.
- DataCedar holds 4,144 daily sessions of HRP history from Jul 23, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HRP price chart, 2010 to 2026
HRP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +1.0% |
| 6 months | -0.4% |
| Year to date | -10.1% |
| 1 year | -27.5% |
| 3 years | -33.7% |
| 5 years | -33.5% |
| 10 years | -61.3% |
| Since Jul 23, 2010 | -89.4% |
| Compound annual growth, 16.2 years | -13.0% |
HRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 66.80 on Sep 13, 2010
- All time low close
- PLN 0.7000 on Dec 23, 2019
- 52 week high
- PLN 7.30 on Sep 30, 2025
- 52 week low
- PLN 4.72 on Apr 2, 2026
- Deepest drawdown
- -99.0% from Sep 13, 2010 to Dec 23, 2019, not yet recovered
- Best single session
- +38.3% on Aug 30, 2023
- Worst single session
- -36.5% on Jul 30, 2020
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2020, +1,711%
- Worst calendar year
- 2018, -84%
HRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 23, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 5.38 | PLN 6.20 | PLN 4.72 | PLN 4.96 | -10.1% | 773.1K | 187 |
| 2025 | PLN 4.35 | PLN 7.78 | PLN 4.02 | PLN 5.52 | +28.1% | 2.1M | 249 |
| 2024 | PLN 7.08 | PLN 7.98 | PLN 3.97 | PLN 4.31 | -39.1% | 2.3M | 249 |
| 2023 | PLN 4.80 | PLN 14.35 | PLN 4.43 | PLN 7.08 | +48.4% | 6.6M | 250 |
| 2022 | PLN 8.07 | PLN 9.40 | PLN 4.01 | PLN 4.77 | -38.8% | 2.3M | 251 |
| 2021 | PLN 14.65 | PLN 16.40 | PLN 7.32 | PLN 7.80 | -46.0% | 6.6M | 251 |
| 2020 | PLN 0.7980 | PLN 43.00 | PLN 0.7980 | PLN 14.45 | +1,711% | 39.9M | 259 |
| 2019 | PLN 1.20 | PLN 1.80 | PLN 0.6300 | PLN 0.7980 | -33.5% | 1.6M | 261 |
| 2018 | PLN 7.40 | PLN 10.00 | PLN 1.00 | PLN 1.20 | -83.8% | 2.7M | 261 |
| 2017 | PLN 9.10 | PLN 13.40 | PLN 7.10 | PLN 7.40 | -19.6% | 315.1K | 255 |
| 2016 | PLN 17.50 | PLN 19.00 | PLN 8.30 | PLN 9.20 | -45.9% | 284.4K | 251 |
| 2015 | PLN 33.80 | PLN 36.20 | PLN 16.10 | PLN 17.00 | -49.7% | 54.5K | 261 |
| 2014 | PLN 44.00 | PLN 45.90 | PLN 26.50 | PLN 33.80 | -23.2% | 82.2K | 261 |
| 2013 | PLN 17.30 | PLN 53.10 | PLN 17.30 | PLN 44.00 | +154.3% | 565.6K | 261 |
| 2012 | PLN 20.60 | PLN 32.00 | PLN 14.80 | PLN 17.30 | -9.4% | 305.4K | 261 |
| 2011 | PLN 46.00 | PLN 46.00 | PLN 17.30 | PLN 19.10 | -54.5% | 167.8K | 260 |
| 2010 | PLN 43.20 | PLN 72.40 | PLN 38.10 | PLN 42.00 | n/a | 336.6K | 116 |
HRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 4.96 | -0.8% |
| August 2026 | PLN 5.00 | +0.8% |
| July 2026 | PLN 4.96 | +1.2% |
| June 2026 | PLN 4.90 | -5.0% |
| May 2026 | PLN 5.16 | -2.3% |
| April 2026 | PLN 5.28 | +5.2% |
| March 2026 | PLN 5.02 | -11.3% |
| February 2026 | PLN 5.66 | -2.7% |
| January 2026 | PLN 5.82 | +5.4% |
| December 2025 | PLN 5.52 | -0.4% |
| November 2025 | PLN 5.54 | +1.8% |
| October 2025 | PLN 5.44 | -25.5% |
About the HRP data
Daily bars. 4,144 sessions from Jul 23, 2010 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
HRP share price history
