HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	25.700	25.880	25.530	25.530	22.646	7,498
2023-11-17	26.150	26.200	25.850	25.850	22.930	626
2023-11-16	25.990	26.050	25.720	25.910	22.983	2,189
2023-11-15	26.300	26.510	25.920	26.390	23.409	234
2023-11-14	25.890	26.260	25.890	26.200	23.241	611
2023-11-13	25.560	26.290	25.560	25.920	22.992	1,596
2023-11-10	25.270	25.590	25.270	25.590	22.700	4
2023-11-09	25.480	25.480	25.480	25.480	22.602	12
2023-11-08	25.320	25.450	25.320	25.410	22.540	151
2023-11-07	25.700	25.920	25.680	25.680	22.779	553
2023-11-06	25.820	25.820	25.440	25.440	22.566	408
2023-11-03	25.140	25.640	25.110	25.600	22.708	1,710
2023-11-02	25.260	25.270	25.180	25.230	22.380	786
2023-11-01	25.010	25.050	24.800	25.050	22.221	171
2023-10-31	24.710	24.920	24.710	24.920	22.105	500
2023-10-30	24.560	24.600	24.560	24.600	21.821	14
2023-10-27	24.830	24.920	24.560	24.560	21.786	219
2023-10-26	24.500	24.840	24.500	24.710	21.919	14
2023-10-25	24.700	24.800	24.660	24.660	21.875	103
2023-10-24	24.620	24.650	24.350	24.640	21.857	707
2023-10-23	24.610	24.610	24.390	24.570	21.795	68
2023-10-20	25.050	25.050	24.670	24.700	21.910	2,129
2023-10-19	25.510	25.510	25.190	25.260	22.407	518
2023-10-18	25.720	25.730	25.720	25.730	22.824	2
2023-10-17	25.440	25.530	25.360	25.500	22.620	861
2023-10-16	25.510	25.550	25.150	25.520	22.637	726
2023-10-13	25.190	25.480	25.190	25.410	22.540	607
2023-10-12	25.270	25.470	25.270	25.440	22.566	333
2023-10-11	25.110	25.240	25.110	25.160	22.318	386
2023-10-10	24.630	25.000	24.590	24.910	22.096	1,120
2023-10-09	24.340	24.510	24.180	24.510	21.742	22,800
2023-10-06	24.870	24.870	24.560	24.560	21.786	404
2023-10-05	24.720	24.750	24.620	24.750	21.954	550
2023-10-04	24.920	24.970	24.710	24.710	21.919	478
2023-10-03	24.560	25.210	24.220	24.990	22.167	7,711
2023-10-02	24.610	24.620	24.310	24.470	21.706	1,548
2023-09-29	24.360	24.560	24.220	24.520	21.750	14,873
2023-09-28	23.990	24.330	23.990	24.330	21.582	192
2023-09-27	24.400	24.560	24.380	24.560	21.786	469
2023-09-26	24.650	24.650	24.490	24.490	21.724	136
2023-09-25	25.190	25.340	24.550	25.010	22.185	5,445
2023-09-22	25.330	25.330	25.180	25.260	22.407	346
2023-09-21	25.430	25.430	25.260	25.350	22.487	2,080
2023-09-20	25.620	25.650	25.620	25.650	22.753	1
2023-09-19	25.490	25.850	25.490	25.850	22.930	511
2023-09-18	25.630	25.630	25.490	25.490	22.611	182
2023-09-15	26.210	26.210	25.560	25.560	22.673	310
2023-09-14	25.990	26.150	25.230	26.000	23.063	14,013
2023-09-13	27.030	27.030	26.650	26.650	23.640	531
2023-09-12	27.250	27.340	27.090	27.280	24.199	1,800
2023-09-11	27.710	27.790	27.550	27.690	24.362	907
2023-09-08	27.320	27.770	27.320	27.660	24.335	490
2023-09-07	28.140	28.140	27.540	27.620	24.300	903
2023-09-06	28.100	28.190	27.930	27.930	24.573	1,620
2023-09-05	28.100	28.230	28.050	28.230	24.837	30,536
2023-09-04	28.320	28.320	27.830	28.100	24.722	890
2023-09-01	27.680	28.060	27.440	27.990	24.626	1,963
2023-08-31	27.000	27.380	26.800	27.380	24.089	11,510
2023-08-30	26.110	26.600	25.500	26.420	23.244	17,396
2023-08-29	29.120	29.190	29.120	29.190	25.681	10

← NewerPage 13 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.