HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	26.530	26.540	26.310	26.310	23.536	600
2024-02-20	26.390	26.540	26.350	26.420	23.635	1,012
2024-02-19	26.730	26.730	26.310	26.550	23.751	2,141
2024-02-16	26.710	27.060	26.630	26.630	23.823	58
2024-02-15	26.660	26.820	26.500	26.820	23.993	281
2024-02-14	26.590	26.950	26.530	26.750	23.930	843
2024-02-13	26.660	26.690	26.070	26.080	23.331	623
2024-02-12	26.410	26.660	26.410	26.600	23.796	875
2024-02-09	26.180	26.440	26.180	26.340	23.563	618
2024-02-07	25.930	26.250	25.930	26.040	23.295	17,376
2024-02-06	26.450	26.460	26.270	26.390	23.608	130
2024-02-05	26.600	26.630	26.350	26.350	23.572	2,179
2024-02-02	26.630	26.750	26.410	26.560	23.760	1,572
2024-02-01	26.500	26.820	26.270	26.270	23.501	8,637
2024-01-31	26.940	26.990	26.420	26.860	24.028	490
2024-01-30	27.070	27.070	26.860	26.990	24.145	1,845
2024-01-29	27.590	27.850	27.330	27.330	24.449	697
2024-01-26	27.320	27.680	27.080	27.660	24.744	1,871
2024-01-25	27.160	27.700	27.150	27.700	24.780	1,481
2024-01-24	27.220	27.350	27.210	27.350	24.467	1,751
2024-01-23	26.830	27.110	26.830	27.000	24.154	293
2024-01-22	26.970	27.130	26.710	26.880	24.046	1,209
2024-01-19	26.550	26.550	26.490	26.490	23.697	20
2024-01-18	26.520	26.520	26.360	26.430	23.644	155
2024-01-17	26.450	26.700	26.360	26.420	23.635	1,925
2024-01-16	27.240	27.250	26.980	26.980	24.136	918
2024-01-15	27.150	27.160	27.050	27.050	24.198	351
2024-01-12	27.430	27.430	27.240	27.240	24.368	150
2024-01-10	27.620	27.620	27.580	27.620	24.708	96
2024-01-09	28.290	28.290	27.730	27.770	24.842	214
2024-01-08	27.270	28.250	27.070	28.180	25.209	562
2024-01-05	27.150	27.520	27.030	27.520	24.619	214
2024-01-03	27.280	27.300	27.280	27.300	24.422	1
2024-01-02	27.380	27.410	27.220	27.300	24.422	197
2023-12-29	27.400	27.400	27.270	27.270	24.395	20
2023-12-28	27.190	27.190	27.010	27.060	24.207	306
2023-12-27	27.580	27.670	27.280	27.330	24.449	2,746
2023-12-22	27.110	27.600	27.110	27.540	24.637	641
2023-12-21	27.430	27.430	27.190	27.410	24.520	834
2023-12-20	27.860	27.860	27.540	27.610	24.699	694
2023-12-19	27.890	27.890	27.570	27.650	24.735	821
2023-12-18	28.130	28.220	27.830	27.850	24.914	1,304
2023-12-15	28.320	28.320	27.830	28.020	25.066	1,268
2023-12-14	27.710	28.170	27.550	28.170	25.200	3,814
2023-12-13	28.030	28.030	27.790	27.790	24.860	860
2023-12-12	27.920	28.190	27.840	28.030	25.075	1,857
2023-12-11	27.690	28.220	27.650	28.220	25.032	2,443
2023-12-08	27.040	27.470	27.040	27.470	24.367	1,159
2023-12-07	26.500	26.500	26.160	26.350	23.374	328
2023-12-06	26.750	26.800	26.430	26.460	23.471	495
2023-12-05	26.760	27.010	26.730	27.010	23.959	229
2023-12-04	27.040	27.160	26.950	26.950	23.906	3,000
2023-12-01	26.700	26.930	26.570	26.860	23.826	1,300
2023-11-30	26.700	26.800	26.640	26.800	23.773	540
2023-11-29	25.990	26.570	25.930	26.570	23.569	3,667
2023-11-28	25.880	26.000	25.880	25.970	23.037	270
2023-11-27	26.050	26.160	26.050	26.160	23.205	1
2023-11-24	26.220	26.480	26.200	26.210	23.249	131
2023-11-22	24.980	26.690	24.620	26.330	23.356	15,488
2023-11-21	25.540	25.540	25.410	25.410	22.540	148

← NewerPage 12 of 21 · 1,248 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.