Hewlett Packard Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 102.00 | 125.00 | 98.400 | 125.00 | 122.76 | 401 |
| 2026-01-28 | 100.71 | 102.00 | 99.300 | 99.510 | 97.729 | 1,081 |
| 2026-01-27 | 103.20 | 103.20 | 100.42 | 100.71 | 98.908 | 1,136 |
| 2026-01-26 | 105.00 | 105.00 | 102.00 | 103.00 | 101.16 | 344 |
| 2026-01-23 | 104.40 | 105.35 | 102.00 | 102.30 | 100.47 | 608 |
| 2026-01-22 | 104.69 | 106.79 | 104.69 | 104.85 | 102.97 | 841 |
| 2026-01-21 | 106.36 | 106.58 | 102.96 | 103.84 | 101.98 | 6,226 |
| 2026-01-20 | 107.80 | 108.34 | 105.81 | 106.26 | 104.36 | 3,575 |
| 2026-01-19 | 115.00 | 115.00 | 108.00 | 111.22 | 109.23 | 294 |
| 2026-01-16 | 109.24 | 111.12 | 107.36 | 109.82 | 107.85 | 1,010 |
| 2026-01-15 | 112.74 | 112.96 | 110.80 | 111.93 | 109.93 | 270 |
| 2026-01-14 | 113.52 | 116.00 | 111.47 | 111.47 | 109.48 | 794 |
| 2026-01-13 | 112.64 | 114.59 | 111.89 | 112.64 | 110.62 | 359 |
| 2026-01-12 | 115.43 | 115.43 | 113.41 | 113.41 | 111.38 | 587 |
| 2026-01-09 | 114.59 | 115.46 | 112.46 | 114.49 | 112.44 | 832 |
| 2026-01-08 | 113.95 | 118.03 | 112.00 | 116.92 | 114.83 | 5,584 |
| 2026-01-07 | 119.50 | 119.50 | 113.10 | 114.00 | 111.96 | 2,080 |
| 2026-01-06 | 117.05 | 120.36 | 115.20 | 120.36 | 118.21 | 571 |
| 2026-01-05 | 120.96 | 120.96 | 117.12 | 117.12 | 115.02 | 268 |
| 2026-01-02 | 124.24 | 124.24 | 119.60 | 120.96 | 118.80 | 1,137 |
| 2025-12-30 | 126.20 | 126.23 | 125.00 | 125.40 | 123.16 | 258 |
| 2025-12-29 | 130.14 | 130.14 | 126.11 | 126.88 | 124.61 | 398 |
| 2025-12-26 | 128.00 | 128.96 | 128.00 | 128.96 | 126.65 | 273 |
| 2025-12-23 | 130.25 | 130.39 | 126.37 | 126.70 | 124.43 | 248 |
| 2025-12-22 | 129.86 | 130.38 | 128.84 | 128.97 | 126.66 | 120 |
| 2025-12-19 | 129.73 | 129.99 | 127.50 | 128.57 | 126.27 | 314 |
| 2025-12-18 | 135.00 | 135.00 | 127.79 | 129.74 | 127.42 | 197 |
| 2025-12-17 | 136.59 | 136.59 | 133.84 | 135.00 | 132.58 | 120 |
| 2025-12-16 | 133.82 | 135.85 | 132.61 | 135.85 | 133.42 | 57 |
| 2025-12-15 | 134.81 | 134.81 | 132.05 | 132.99 | 130.61 | 360 |
| 2025-12-12 | 137.90 | 137.90 | 133.99 | 134.40 | 131.99 | 28 |
| 2025-12-11 | 140.47 | 140.47 | 135.71 | 136.13 | 133.69 | 196 |
| 2025-12-10 | 141.82 | 141.82 | 138.48 | 140.47 | 137.96 | 757 |
| 2025-12-09 | 139.16 | 139.16 | 136.51 | 137.36 | 133.84 | 494 |
| 2025-12-08 | 140.42 | 140.42 | 136.36 | 136.36 | 132.87 | 50 |
| 2025-12-05 | 138.00 | 141.40 | 137.48 | 141.40 | 137.78 | 117 |
| 2025-12-04 | 134.80 | 137.80 | 134.03 | 137.80 | 134.27 | 92 |
| 2025-12-03 | 135.65 | 135.65 | 133.77 | 133.77 | 130.35 | 75 |
| 2025-12-02 | 130.78 | 135.72 | 130.78 | 134.30 | 130.86 | 609 |
| 2025-12-01 | 129.52 | 131.82 | 129.52 | 131.52 | 128.15 | 195 |
| 2025-11-28 | 127.78 | 130.30 | 127.78 | 130.30 | 126.96 | 243 |
| 2025-11-27 | 130.00 | 130.03 | 126.97 | 126.97 | 123.72 | 112 |
| 2025-11-26 | 130.00 | 130.00 | 126.40 | 128.27 | 124.99 | 2,354 |
| 2025-11-25 | 131.42 | 134.44 | 131.05 | 133.37 | 129.96 | 215 |
| 2025-11-24 | 131.27 | 132.06 | 129.68 | 131.95 | 128.57 | 317 |
| 2025-11-21 | 122.50 | 130.43 | 122.50 | 129.73 | 126.41 | 256 |
| 2025-11-19 | 122.01 | 122.23 | 120.13 | 120.61 | 117.52 | 861 |
| 2025-11-18 | 121.79 | 122.40 | 120.56 | 122.08 | 118.95 | 2,265 |
| 2025-11-17 | 125.62 | 127.14 | 121.79 | 121.79 | 118.67 | 1,385 |
| 2025-11-14 | 131.92 | 131.92 | 129.90 | 129.90 | 126.57 | 825 |
| 2025-11-13 | 133.44 | 133.90 | 132.76 | 133.21 | 129.80 | 456 |
| 2025-11-12 | 131.60 | 133.76 | 131.58 | 133.54 | 130.12 | 149 |
| 2025-11-11 | 134.86 | 134.86 | 130.00 | 130.29 | 126.95 | 374 |
| 2025-11-10 | 141.49 | 141.49 | 133.81 | 134.86 | 131.41 | 590 |
| 2025-11-07 | 141.66 | 141.66 | 138.34 | 139.86 | 136.28 | 127 |
| 2025-11-06 | 144.23 | 144.23 | 140.25 | 140.25 | 136.66 | 35 |
| 2025-11-05 | 141.00 | 142.80 | 138.88 | 142.80 | 139.14 | 96 |
| 2025-11-04 | 143.03 | 143.73 | 141.00 | 141.00 | 137.39 | 382 |
| 2025-11-03 | 145.00 | 145.30 | 144.15 | 145.30 | 141.58 | 191 |
| 2025-10-31 | 149.25 | 149.42 | 147.16 | 149.42 | 145.59 | 163 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1.0271 USD |
| 2026-03-10 | 1.0232 USD |
| 2025-12-10 | 1.0776 USD |
| 2025-09-09 | 1.0162 USD |
| 2025-06-10 | 1.0454 USD |
| 2025-03-10 | 1.0894 USD |
| 2024-12-09 | 1.1862 USD |
| 2024-09-09 | 0.9874 USD |
| 2024-06-10 | 1.0232 USD |
| 2024-03-11 | 0.9197 USD |
| 2023-12-11 | 0.8950 USD |
| 2023-09-11 | 1.7269 USD |
| 2023-06-12 | 0.8531 USD |
| 2023-03-06 | 0.8801 USD |
| 2022-12-12 | 0.9365 USD |
| 2022-09-12 | 0.8579 USD |
| 2022-06-06 | 0.8832 USD |
| 2022-03-07 | 0.7855 USD |
| 2021-12-06 | 0.9449 USD |
| 2021-09-03 | 0.7048 USD |
| 2021-06-07 | 0.6715 USD |
| 2021-03-08 | 0.7156 USD |
| 2020-12-07 | 0.6846 USD |
| 2020-09-04 | 0.6546 USD |
| 2020-06-08 | 0.6187 USD |
| 2020-03-09 | 0.6120 USD |
| 2019-12-09 | 0.4732 USD |
| 2019-09-09 | 0.4335 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.