HP Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	31.220	31.590	30.675	31.590	28.704	58
2024-08-12	30.670	31.210	30.670	31.020	28.186	523
2024-08-09	29.975	30.670	29.975	30.670	27.868	38
2024-08-08	28.985	29.970	28.985	29.955	27.218	308
2024-08-07	30.190	30.200	29.835	30.100	27.350	320
2024-08-06	30.260	30.410	30.090	30.125	27.372	1,657
2024-08-05	29.320	29.920	27.220	29.920	27.186	9,309
2024-08-02	32.065	32.170	30.785	30.860	28.040	2,486
2024-08-01	33.510	33.545	33.080	33.200	30.166	1,768
2024-07-31	33.025	33.300	33.020	33.300	30.257	438
2024-07-30	33.510	33.580	33.400	33.400	30.348	19
2024-07-29	33.725	33.725	33.080	33.080	30.057	285
2024-07-26	33.625	33.965	33.150	33.455	30.398	3,700
2024-07-25	34.915	35.025	34.090	34.300	31.166	2,146
2024-07-24	34.665	35.000	34.355	34.875	31.688	1,846
2024-07-23	34.815	34.955	34.505	34.870	31.684	1,859
2024-07-22	34.265	34.650	34.245	34.550	31.393	463
2024-07-19	34.280	34.620	33.860	33.860	30.766	1,272
2024-07-18	34.915	35.175	34.650	34.650	31.484	859
2024-07-17	34.575	34.770	34.175	34.700	31.529	1,603
2024-07-16	34.660	34.690	34.580	34.580	31.420	1,202
2024-07-15	33.890	33.900	33.760	33.900	30.802	30
2024-07-12	33.040	33.485	33.040	33.460	30.403	1,330
2024-07-11	33.050	33.390	33.050	33.390	30.339	720
2024-07-10	32.455	33.035	32.455	33.030	30.012	25
2024-07-09	32.750	32.870	32.600	32.790	29.794	215
2024-07-08	32.010	32.475	31.795	32.440	29.476	224
2024-07-05	32.315	32.450	31.800	31.920	29.003	2,556
2024-07-04	32.230	32.230	32.230	32.230	29.285	2
2024-07-03	32.100	32.355	32.100	32.250	29.303	540
2024-07-02	32.555	32.555	32.205	32.205	29.262	379
2024-07-01	32.725	32.770	32.500	32.625	29.644	1,147
2024-06-28	32.700	32.930	32.700	32.930	29.921	1,000
2024-06-27	32.760	32.940	32.505	32.515	29.544	1,521
2024-06-26	33.880	33.880	33.795	33.795	30.707	189
2024-06-25	33.860	33.860	33.815	33.815	30.725	6
2024-06-24	33.925	34.175	33.785	33.975	30.871	1,051
2024-06-21	33.740	34.000	33.660	34.000	30.893	1,300
2024-06-20	34.450	34.695	34.085	34.085	30.971	551
2024-06-19	34.235	34.655	34.030	34.400	31.257	1,468
2024-06-18	33.600	33.900	33.495	33.735	30.653	2,131
2024-06-17	33.305	33.395	32.900	33.335	30.289	984
2024-06-14	33.920	34.070	33.365	33.390	30.339	561
2024-06-13	33.715	33.740	33.535	33.670	30.593	1,807
2024-06-12	33.400	34.000	33.400	33.675	30.598	1,629
2024-06-11	33.745	33.845	33.125	33.700	30.405	2,376
2024-06-10	33.905	33.945	33.260	33.260	30.008	663
2024-06-07	33.000	33.915	33.000	33.595	30.310	287
2024-06-06	32.550	33.500	32.450	33.365	30.103	1,532
2024-06-05	32.735	32.960	32.700	32.770	29.566	1,392
2024-06-04	32.630	32.830	32.245	32.625	29.435	2,748
2024-06-03	33.790	33.900	32.345	32.345	29.182	3,394
2024-05-31	34.145	34.990	32.260	32.260	29.106	10,033
2024-05-30	30.810	35.390	30.810	35.390	31.930	11,480
2024-05-29	30.465	30.745	30.290	30.745	27.739	1,391
2024-05-28	30.355	30.710	30.215	30.710	27.707	186
2024-05-24	30.180	30.335	30.180	30.285	27.324	883
2024-05-23	30.675	30.775	30.570	30.655	27.658	2,299
2024-05-22	30.045	30.665	29.915	30.565	27.576	4,825
2024-05-21	29.375	29.675	29.375	29.675	26.773	2,453

← NewerPage 10 of 21 · 1,245 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.