HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	28.550	28.985	28.550	28.985	26.151	25
2024-05-17	28.595	28.685	28.410	28.660	25.858	1,958
2024-05-16	28.710	28.815	28.710	28.815	25.998	250
2024-05-15	28.500	28.800	28.385	28.780	25.966	1,620
2024-05-14	27.825	28.500	27.685	28.500	25.713	4,265
2024-05-13	27.800	27.880	27.800	27.880	25.154	100
2024-05-10	27.620	27.650	27.580	27.595	24.897	506
2024-05-09	27.285	27.420	27.285	27.350	24.676	50
2024-05-08	26.385	26.900	26.385	26.900	24.270	357
2024-05-07	26.470	26.515	26.260	26.445	23.859	2,190
2024-05-06	25.900	26.235	25.900	26.235	23.670	2,968
2024-05-03	26.080	26.450	25.910	26.090	23.539	1,875
2024-05-02	26.090	26.200	25.955	25.955	23.417	105
2024-04-30	26.465	26.465	26.370	26.370	23.792	5
2024-04-29	26.250	26.430	26.000	26.430	23.846	11,018
2024-04-26	26.165	26.450	26.165	26.430	23.846	762
2024-04-25	26.135	26.295	25.830	25.945	23.408	689
2024-04-24	26.080	26.560	25.980	26.560	23.963	210
2024-04-23	26.105	26.105	25.915	25.915	23.381	151
2024-04-22	26.100	26.100	25.905	25.905	23.372	493
2024-04-19	25.790	26.070	25.790	26.020	23.476	1,244
2024-04-18	26.090	26.205	25.950	26.195	23.634	1,861
2024-04-17	26.055	26.095	26.055	26.095	23.543	6
2024-04-16	26.360	26.360	26.000	26.170	23.611	543
2024-04-15	27.005	27.005	26.660	26.755	24.139	690
2024-04-12	27.335	27.335	27.045	27.045	24.401	466
2024-04-11	26.965	27.035	26.865	26.920	24.288	744
2024-04-10	27.560	27.560	27.260	27.260	24.595	114
2024-04-09	27.200	27.405	27.200	27.405	24.725	256
2024-04-08	26.820	26.905	26.685	26.905	24.274	444
2024-04-05	27.150	27.615	26.765	27.040	24.396	639
2024-04-04	27.405	27.780	27.165	27.780	25.064	736
2024-04-03	27.500	27.635	27.265	27.635	24.933	2,745
2024-04-02	28.360	28.360	27.810	27.810	25.091	1,013
2024-03-28	27.880	28.010	27.730	28.010	25.271	1,120
2024-03-27	27.760	27.800	27.570	27.570	24.874	270
2024-03-26	27.530	27.770	27.530	27.730	25.019	170
2024-03-25	27.680	27.740	27.630	27.680	24.973	1,681
2024-03-22	27.990	27.990	27.820	27.820	25.100	446
2024-03-21	27.260	27.940	27.260	27.920	25.190	9
2024-03-20	27.350	27.500	27.190	27.220	24.558	580
2024-03-19	27.500	27.610	27.330	27.360	24.685	855
2024-03-18	27.990	28.000	27.320	27.470	24.784	764
2024-03-15	28.350	28.350	28.010	28.150	25.398	343
2024-03-14	28.080	28.270	28.000	28.050	25.307	434
2024-03-13	28.070	28.150	27.760	27.960	25.226	1,343
2024-03-12	28.080	28.080	27.930	27.930	25.199	815
2024-03-11	28.030	28.220	27.890	28.040	25.084	1,054
2024-03-08	28.040	28.250	27.840	28.010	25.057	691
2024-03-07	27.990	27.990	27.680	27.750	24.825	152
2024-03-06	26.770	27.520	26.770	27.510	24.610	7,815
2024-03-05	26.800	26.970	26.580	26.820	23.993	1,731
2024-03-04	27.270	27.320	27.000	27.070	24.216	394
2024-03-01	26.680	27.200	26.410	27.190	24.324	1,962
2024-02-29	25.690	26.310	25.000	26.310	23.536	3,120
2024-02-28	26.550	26.760	26.490	26.730	23.912	445
2024-02-27	26.730	26.730	26.430	26.540	23.742	937
2024-02-26	26.920	27.080	26.640	26.640	23.832	1,083
2024-02-23	26.700	26.970	26.700	26.830	24.002	2,414
2024-02-22	26.420	26.760	26.420	26.690	23.876	1,038

← NewerPage 11 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.