HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	29.120	29.190	29.120	29.190	25.681	10
2023-08-28	28.900	29.060	28.460	29.000	25.514	777
2023-08-25	28.700	28.700	28.250	28.420	25.004	113
2023-08-24	28.870	28.870	28.670	28.670	25.224	99
2023-08-23	28.810	28.810	28.720	28.720	25.268	796
2023-08-22	28.410	28.680	28.410	28.680	25.233	62
2023-08-21	28.780	28.780	28.570	28.580	25.145	41
2023-08-17	28.810	28.810	28.650	28.650	25.206	154
2023-08-16	29.250	29.260	28.990	28.990	25.505	411
2023-08-15	29.400	29.400	29.060	29.350	25.822	1,115
2023-08-14	29.680	29.680	29.330	29.420	25.884	1,076
2023-08-11	29.910	30.180	29.900	30.120	26.500	362
2023-08-10	29.920	30.190	29.770	30.020	26.412	2,252
2023-08-09	30.230	30.230	29.990	29.990	26.385	612
2023-08-08	29.480	30.030	29.480	30.030	26.420	1,107
2023-08-07	29.550	29.820	29.480	29.780	26.200	454
2023-08-04	29.870	29.870	29.590	29.590	26.033	563
2023-08-03	29.590	29.660	29.540	29.650	26.086	1,708
2023-08-02	29.650	29.970	29.580	29.970	26.368	1,343
2023-08-01	30.130	30.130	29.570	29.850	26.262	1,324
2023-07-28	30.220	30.250	29.860	29.860	26.271	1,001
2023-07-27	29.740	30.330	29.710	30.330	26.684	1,774
2023-07-26	29.710	29.840	29.710	29.760	26.183	1,518
2023-07-25	29.390	29.940	29.320	29.840	26.253	765
2023-07-24	29.000	29.250	29.000	29.170	25.664	450
2023-07-21	29.020	29.310	29.020	29.310	25.787	179
2023-07-20	29.270	29.270	29.220	29.220	25.708	2
2023-07-19	29.290	29.630	29.290	29.620	26.060	671
2023-07-18	29.200	29.200	29.000	29.000	25.514	25
2023-07-17	29.300	29.300	28.960	29.030	25.541	52
2023-07-14	30.110	30.110	29.330	29.330	25.804	283
2023-07-13	29.770	29.830	29.620	29.830	26.244	2,600
2023-07-12	30.400	30.400	30.030	30.030	26.420	733
2023-07-11	28.900	28.900	28.900	28.900	25.426	82
2023-07-10	28.330	28.650	28.330	28.630	25.189	202
2023-07-07	28.530	28.530	28.500	28.500	25.074	70
2023-07-06	28.390	28.390	27.860	27.990	24.626	522
2023-07-05	27.700	28.190	27.640	28.190	24.801	554
2023-07-04	28.100	28.150	27.900	28.150	24.766	900
2023-07-03	28.440	28.440	28.100	28.170	24.784	136
2023-06-29	27.800	27.800	27.740	27.740	24.406	25
2023-06-28	27.500	27.500	27.110	27.340	24.054	331
2023-06-27	27.190	27.190	27.180	27.180	23.913	10
2023-06-26	27.160	27.260	27.020	27.260	23.983	660
2023-06-22	27.190	27.260	27.170	27.260	23.983	108
2023-06-21	27.730	27.840	27.080	27.200	23.931	513
2023-06-20	28.360	28.360	27.630	27.740	24.406	129
2023-06-19	28.100	28.490	28.050	28.050	24.678	160
2023-06-16	28.250	28.600	28.250	28.280	24.881	541
2023-06-15	28.790	28.790	28.400	28.630	25.189	3,066
2023-06-14	28.740	28.740	28.390	28.570	25.136	872
2023-06-13	28.040	28.580	27.820	28.520	25.092	2,310
2023-06-12	27.530	28.160	27.530	28.160	24.576	40
2023-06-09	27.880	28.050	27.880	28.050	24.480	302
2023-06-08	27.900	27.900	27.810	27.820	24.279	952
2023-06-07	27.550	28.010	27.550	28.010	24.445	52
2023-06-06	27.400	27.910	27.260	27.910	24.358	776
2023-06-05	28.720	28.720	27.640	27.690	24.166	1,298
2023-06-02	27.550	28.020	27.190	28.020	24.454	470
2023-06-01	27.570	27.570	27.010	27.120	23.668	373

← NewerPage 14 of 21 · 1,249 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.