HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	27.745	28.240	27.595	28.125	24.340	365
2023-02-27	27.750	28.025	27.675	27.675	23.950	1,250
2023-02-24	27.695	27.695	27.560	27.630	23.912	160
2023-02-23	27.445	27.725	27.435	27.435	23.743	2,911
2023-02-22	27.190	27.535	27.190	27.535	23.829	809
2023-02-21	27.925	27.925	27.235	27.235	23.570	24
2023-02-20	28.450	28.450	28.040	28.065	24.288	300
2023-02-17	28.565	28.565	28.070	28.070	24.292	768
2023-02-16	28.600	28.760	28.275	28.275	24.470	2,475
2023-02-15	28.480	28.540	28.320	28.540	24.699	545
2023-02-14	28.075	28.330	27.950	28.075	24.297	1,150
2023-02-13	27.910	28.045	27.910	28.045	24.271	16
2023-02-10	27.530	28.260	27.415	28.165	24.375	230
2023-02-09	27.820	27.945	27.820	27.945	24.184	280
2023-02-08	27.910	27.910	27.690	27.690	23.963	41
2023-02-07	28.100	28.100	27.625	27.625	23.907	85
2023-02-06	28.475	28.475	27.725	27.830	24.085	687
2023-02-03	27.845	28.505	27.750	28.505	24.669	1,888
2023-02-02	26.925	28.265	26.925	28.170	24.379	1,674
2023-02-01	26.855	26.870	26.330	26.825	23.215	1,338
2023-01-31	26.760	26.785	26.380	26.660	23.072	887
2023-01-30	26.620	26.765	26.530	26.760	23.159	852
2023-01-27	26.435	27.050	26.395	27.050	23.410	2,746
2023-01-26	26.405	26.410	26.200	26.370	22.821	1,608
2023-01-25	26.010	26.010	25.765	25.890	22.406	321
2023-01-24	26.480	26.485	26.210	26.210	22.683	213
2023-01-23	25.450	26.325	25.450	26.325	22.782	1,821
2023-01-20	24.805	25.245	24.805	25.245	21.848	56
2023-01-19	25.355	25.710	24.915	24.920	21.566	1,450
2023-01-18	25.245	25.655	25.245	25.550	22.111	1,643
2023-01-17	25.520	25.705	25.370	25.375	21.960	1,029
2023-01-16	25.985	25.985	25.715	25.795	22.323	764
2023-01-13	26.160	26.160	25.645	25.645	22.194	616
2023-01-12	26.665	26.830	26.360	26.360	22.812	2,250
2023-01-11	27.190	27.195	26.805	26.870	23.254	179
2023-01-10	26.865	26.865	26.485	26.720	23.124	930
2023-01-09	26.735	27.010	26.585	27.010	23.375	4,650
2023-01-06	25.950	26.255	25.950	26.255	22.722	1,048
2023-01-05	25.850	26.050	25.735	25.905	22.419	426
2023-01-04	25.300	25.805	25.300	25.805	22.332	602
2023-01-03	25.590	26.090	25.345	25.345	21.934	3,453
2023-01-02	25.485	25.655	25.255	25.565	22.124	989
2022-12-30	25.200	25.300	25.000	25.225	21.830	612
2022-12-29	25.470	25.555	25.385	25.555	22.116	196
2022-12-28	25.250	25.480	25.190	25.190	21.800	486
2022-12-27	24.850	25.345	24.850	25.345	21.934	9,973
2022-12-23	24.905	25.285	24.905	25.065	21.692	838
2022-12-22	24.890	25.175	24.750	24.895	21.545	1,661
2022-12-21	25.465	25.490	25.105	25.395	21.977	659
2022-12-20	25.000	25.115	24.805	24.935	21.579	221
2022-12-19	25.075	25.150	24.965	24.965	21.605	943
2022-12-16	25.135	25.200	24.950	25.130	21.748	1,903
2022-12-15	26.820	26.820	25.515	25.515	22.081	2,310
2022-12-14	27.300	27.300	26.940	27.180	23.522	801
2022-12-13	27.290	27.350	27.290	27.350	23.669	32
2022-12-12	27.025	27.175	26.380	27.175	23.322	1,761
2022-12-08	26.700	27.005	26.320	27.005	23.176	486
2022-12-07	26.755	26.760	26.590	26.590	22.820	772
2022-12-06	27.760	27.875	27.100	27.100	23.258	153
2022-12-05	27.820	27.935	27.810	27.935	23.974	800

← NewerPage 16 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.