HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.460 | 27.730 | 27.050 | 27.050 | 27.050 | 1,216 |
| 2026-10-15 | 27.260 | 27.540 | 27.010 | 27.540 | 27.540 | 1,386 |
| 2026-10-14 | 27.280 | 27.570 | 27.030 | 27.340 | 27.340 | 2,547 |
| 2026-10-13 | 26.720 | 27.660 | 26.390 | 27.420 | 27.420 | 2,052 |
| 2026-10-12 | 26.980 | 27.000 | 26.320 | 26.600 | 26.600 | 130 |
| 2026-10-09 | 28.930 | 29.030 | 27.150 | 27.150 | 27.150 | 703 |
| 2026-10-08 | 28.690 | 28.860 | 28.670 | 28.670 | 28.670 | 256 |
| 2026-10-07 | 28.340 | 28.730 | 28.230 | 28.730 | 28.730 | 459 |
| 2026-10-06 | 28.030 | 28.980 | 27.970 | 28.470 | 28.470 | 2,036 |
| 2026-10-05 | 28.720 | 28.850 | 27.840 | 27.850 | 27.850 | 3,080 |
| 2026-10-02 | 28.380 | 29.140 | 28.380 | 28.780 | 28.780 | 2,280 |
| 2026-10-01 | 27.540 | 28.530 | 27.540 | 28.380 | 28.380 | 4,174 |
| 2026-09-30 | 26.970 | 27.670 | 26.940 | 27.540 | 27.540 | 3,822 |
| 2026-09-29 | 27.480 | 27.920 | 27.250 | 27.340 | 27.340 | 7 |
| 2026-09-28 | 27.310 | 27.550 | 27.120 | 27.350 | 27.350 | 1,459 |
| 2026-09-25 | 27.480 | 27.750 | 27.320 | 27.660 | 27.660 | 184 |
| 2026-09-24 | 28.200 | 28.260 | 27.890 | 27.890 | 27.890 | 1,751 |
| 2026-09-23 | 27.970 | 28.320 | 27.820 | 28.220 | 28.220 | 3,814 |
| 2026-09-22 | 28.710 | 28.880 | 28.130 | 28.160 | 28.160 | 3,283 |
| 2026-09-21 | 29.950 | 30.210 | 28.370 | 28.990 | 28.990 | 10,078 |
| 2026-09-18 | 30.000 | 30.500 | 29.700 | 29.860 | 29.860 | 1,850 |
| 2026-09-17 | 28.710 | 29.030 | 28.710 | 29.030 | 29.030 | 343 |
| 2026-09-16 | 29.250 | 29.600 | 28.920 | 28.920 | 28.920 | 2,130 |
| 2026-09-15 | 29.690 | 29.690 | 29.320 | 29.620 | 29.620 | 1,674 |
| 2026-09-14 | 30.270 | 30.480 | 29.160 | 29.160 | 29.160 | 13,905 |
| 2026-09-11 | 28.530 | 31.110 | 28.070 | 30.120 | 30.120 | 4,696 |
| 2026-09-10 | 27.690 | 28.000 | 27.390 | 27.960 | 27.960 | 1,373 |
| 2026-09-09 | 26.430 | 27.420 | 26.400 | 27.280 | 27.280 | 2,201 |
| 2026-09-08 | 27.590 | 28.250 | 26.640 | 26.640 | 26.340 | 82 |
| 2026-09-07 | 28.030 | 28.060 | 27.540 | 27.610 | 27.342 | 2,350 |
| 2026-09-04 | 27.490 | 27.550 | 27.280 | 27.550 | 27.283 | 591 |
| 2026-09-03 | 27.280 | 27.720 | 27.240 | 27.720 | 27.451 | 4,755 |
| 2026-09-02 | 26.810 | 27.360 | 26.800 | 27.170 | 26.906 | 1,102 |
| 2026-09-01 | 26.050 | 26.370 | 25.880 | 26.370 | 26.114 | 2,014 |
| 2026-08-31 | 26.240 | 26.600 | 26.010 | 26.140 | 25.886 | 2,292 |
| 2026-08-28 | 25.210 | 26.360 | 25.100 | 26.250 | 25.995 | 7,757 |
| 2026-08-27 | 23.970 | 24.720 | 22.820 | 24.610 | 24.371 | 21,306 |
| 2026-08-26 | 25.060 | 25.440 | 25.060 | 25.440 | 25.193 | 1,063 |
| 2026-08-25 | 25.000 | 25.020 | 24.980 | 25.020 | 24.777 | 219 |
| 2026-08-24 | 25.120 | 25.470 | 24.580 | 24.580 | 24.341 | 2,639 |
| 2026-08-21 | 24.950 | 25.640 | 24.950 | 25.620 | 25.371 | 1,227 |
| 2026-08-20 | 25.470 | 25.860 | 25.470 | 25.640 | 25.391 | 1,254 |
| 2026-08-19 | 25.580 | 26.130 | 25.580 | 26.040 | 25.787 | 33 |
| 2026-08-18 | 25.160 | 25.820 | 25.160 | 25.720 | 25.470 | 461 |
| 2026-08-17 | 26.270 | 26.270 | 25.470 | 25.470 | 25.223 | 1,230 |
| 2026-08-14 | 26.910 | 27.080 | 26.310 | 26.360 | 26.104 | 3,303 |
| 2026-08-13 | 25.540 | 27.500 | 25.540 | 26.150 | 25.896 | 8,060 |
| 2026-08-12 | 25.210 | 25.220 | 24.570 | 24.790 | 24.549 | 910 |
| 2026-08-11 | 25.830 | 25.830 | 25.220 | 25.220 | 24.975 | 409 |
| 2026-08-10 | 25.870 | 26.600 | 25.650 | 26.040 | 25.787 | 6,138 |
| 2026-08-07 | 24.660 | 25.200 | 24.520 | 25.200 | 24.955 | 1,916 |
| 2026-08-06 | 24.450 | 25.090 | 24.450 | 24.590 | 24.351 | 5,493 |
| 2026-08-05 | 24.900 | 24.900 | 24.380 | 24.380 | 24.143 | 4,012 |
| 2026-08-04 | 23.530 | 24.180 | 23.080 | 24.180 | 23.945 | 2,271 |
| 2026-08-03 | 23.810 | 24.080 | 23.530 | 23.530 | 23.302 | 3,637 |
| 2026-07-31 | 23.040 | 23.510 | 22.950 | 23.510 | 23.282 | 263 |
| 2026-07-30 | 24.540 | 24.620 | 23.000 | 23.000 | 22.777 | 9,427 |
| 2026-07-29 | 24.530 | 25.170 | 24.470 | 24.980 | 24.738 | 1,413 |
| 2026-07-28 | 23.270 | 24.520 | 23.200 | 24.520 | 24.282 | 6,364 |
| 2026-07-27 | 22.570 | 23.280 | 22.520 | 23.120 | 22.896 | 3,972 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2669 USD |
| 2026-06-10 | 0.2669 USD |
| 2026-03-11 | 0.2669 USD |
| 2025-12-11 | 0.2669 USD |
| 2025-09-10 | 0.2574 USD |
| 2025-06-11 | 0.2574 USD |
| 2025-03-12 | 0.2574 USD |
| 2024-12-11 | 0.2574 USD |
| 2024-09-11 | 0.2452 USD |
| 2024-06-12 | 0.2452 USD |
| 2024-03-12 | 0.2452 USD |
| 2023-12-12 | 0.2452 USD |
| 2023-09-12 | 0.2335 USD |
| 2023-06-13 | 0.2335 USD |
| 2023-03-07 | 0.2335 USD |
| 2022-12-13 | 0.2335 USD |
| 2022-09-13 | 0.2224 USD |
| 2022-06-07 | 0.2224 USD |
| 2022-03-08 | 0.2224 USD |
| 2021-12-07 | 0.2224 USD |
| 2021-09-07 | 0.1724 USD |
| 2021-06-08 | 0.1724 USD |
| 2021-03-09 | 0.1724 USD |
| 2020-12-08 | 0.1724 USD |
| 2020-09-08 | 0.1567 USD |
| 2020-06-09 | 0.1567 USD |
| 2020-03-10 | 0.1567 USD |
| 2019-12-10 | 0.1567 USD |
| 2019-09-10 | 0.1425 USD |
| 2019-06-11 | 0.1425 USD |
| 2019-03-12 | 0.1425 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.