HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	27.770	27.880	27.000	27.650	24.131	3,302
2023-05-30	29.500	29.740	28.960	28.980	25.292	3,321
2023-05-29	29.260	29.480	29.260	29.360	25.623	640
2023-05-26	28.850	29.260	28.740	29.260	25.536	104
2023-05-25	28.180	28.510	28.140	28.360	24.751	6,107
2023-05-24	28.150	28.410	27.790	27.920	24.367	262
2023-05-23	28.680	28.680	28.380	28.470	24.847	479
2023-05-22	28.520	28.520	28.140	28.290	24.689	103
2023-05-19	28.480	28.580	28.230	28.240	24.646	899
2023-05-18	27.840	27.840	27.830	27.830	24.288	300
2023-05-17	27.540	27.680	27.400	27.680	24.157	465
2023-05-16	27.380	27.430	27.380	27.420	23.930	108
2023-05-15	26.800	26.930	26.680	26.930	23.503	297
2023-05-12	27.210	27.210	27.210	27.210	23.747	368
2023-05-11	27.440	27.440	26.900	26.920	23.494	793
2023-05-10	27.440	27.690	27.410	27.510	24.009	231
2023-05-09	27.560	27.720	27.500	27.720	24.192	506
2023-05-08	27.290	27.480	27.160	27.480	23.983	366
2023-05-05	26.660	27.290	26.640	27.290	23.817	1,602
2023-05-04	26.830	27.010	26.650	26.880	23.459	558
2023-05-03	27.150	27.550	27.130	27.180	23.721	260
2023-05-02	27.800	27.800	27.600	27.710	24.183	920
2023-04-28	27.020	27.020	26.920	26.920	23.494	163
2023-04-27	26.200	26.730	26.100	26.650	23.258	812
2023-04-26	26.410	26.530	26.230	26.230	22.892	1,640
2023-04-24	26.470	26.890	26.470	26.640	23.249	263
2023-04-21	27.080	27.090	26.660	26.700	23.302	2,198
2023-04-20	27.270	27.370	27.100	27.240	23.773	190
2023-04-19	28.120	28.190	27.610	27.610	24.096	4,910
2023-04-18	28.550	28.580	28.170	28.580	24.943	662
2023-04-17	27.810	28.220	27.400	28.220	24.628	938
2023-04-13	26.680	26.870	26.680	26.840	23.424	76
2023-04-12	27.400	27.600	27.400	27.600	24.087	427
2023-04-11	27.170	27.710	27.050	27.560	24.052	5,286
2023-04-06	26.820	26.930	26.810	26.930	23.503	9
2023-04-04	27.270	27.450	27.260	27.450	23.956	117
2023-04-03	27.450	27.450	26.940	27.150	23.695	464
2023-03-31	26.565	26.815	26.565	26.815	23.402	379
2023-03-30	26.155	26.480	26.100	26.480	23.110	241
2023-03-29	25.640	26.045	25.545	26.000	22.691	1,303
2023-03-28	25.830	25.830	25.360	25.475	22.233	127
2023-03-27	25.880	25.880	25.810	25.835	22.547	45
2023-03-24	25.645	25.670	25.435	25.530	22.281	58
2023-03-23	25.800	25.835	25.500	25.810	22.525	2,310
2023-03-22	26.405	26.515	26.310	26.310	22.961	110
2023-03-21	26.320	26.370	26.320	26.370	23.014	32
2023-03-20	26.000	26.405	26.000	26.405	23.044	124
2023-03-17	26.630	26.630	26.140	26.190	22.857	249
2023-03-16	26.330	26.440	26.120	26.440	23.075	269
2023-03-15	26.050	26.185	25.775	26.180	22.848	94
2023-03-14	25.670	26.255	25.670	26.255	22.913	262
2023-03-13	25.770	25.770	25.220	25.220	22.010	1,474
2023-03-10	26.105	26.305	25.725	26.045	22.730	584
2023-03-09	26.540	26.850	26.535	26.850	23.433	349
2023-03-08	26.130	26.585	26.120	26.585	23.201	533
2023-03-07	26.785	26.785	26.460	26.485	23.114	435
2023-03-06	26.990	27.210	26.760	27.015	23.379	7,998
2023-03-03	26.950	27.280	26.890	27.065	23.423	2,992
2023-03-02	26.770	26.900	26.770	26.785	23.180	249
2023-03-01	28.945	28.945	28.460	28.460	24.630	4,878

← NewerPage 15 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.