HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	28.300	28.300	28.085	28.230	24.227	106
2022-12-01	28.995	29.100	28.535	28.535	24.489	1,209
2022-11-30	27.775	28.110	27.730	28.110	24.124	18,189
2022-11-29	28.475	28.475	28.135	28.135	24.146	793
2022-11-28	28.500	28.500	28.490	28.490	24.450	30
2022-11-25	28.900	29.050	28.605	29.000	24.888	557
2022-11-24	28.895	29.065	28.825	28.825	24.738	2,050
2022-11-23	29.290	29.440	28.280	28.555	24.506	6,629
2022-11-22	27.835	28.275	27.765	28.275	24.266	2,601
2022-11-21	28.595	28.720	28.060	28.320	24.305	9,330
2022-11-17	28.160	28.535	27.835	27.835	23.888	1,000
2022-11-16	29.660	29.660	29.655	29.655	25.450	5
2022-11-15	29.685	29.715	29.090	29.695	25.485	219
2022-11-14	29.605	29.605	29.225	29.350	25.189	516
2022-11-11	28.725	29.230	28.600	29.230	25.086	324
2022-11-10	27.805	28.620	27.805	28.620	24.562	87
2022-11-09	28.480	28.480	28.370	28.370	24.348	135
2022-11-08	28.890	29.120	28.795	29.120	24.991	3,712
2022-11-07	28.635	28.730	28.385	28.480	24.442	380
2022-11-04	27.105	27.780	27.105	27.780	23.841	481
2022-11-03	27.445	27.445	27.425	27.425	23.536	731
2022-11-02	28.335	28.335	27.950	27.950	23.987	168
2022-11-01	28.080	28.210	28.010	28.135	24.146	162
2022-10-31	28.220	28.295	27.835	28.055	24.077	488
2022-10-28	27.055	28.125	26.925	28.125	24.137	953
2022-10-27	27.360	27.695	27.155	27.490	23.592	591
2022-10-26	27.470	27.715	27.300	27.675	23.751	1,217
2022-10-24	27.040	27.040	26.995	26.995	23.167	20
2022-10-21	25.860	25.925	25.860	25.925	22.249	102
2022-10-20	25.750	25.750	25.750	25.750	22.099	3
2022-10-19	26.215	26.215	25.900	26.040	22.348	400
2022-10-18	26.740	26.740	26.740	26.740	22.949	191
2022-10-17	26.690	26.690	26.015	26.015	22.326	203
2022-10-14	27.000	27.000	26.565	26.565	22.798	110
2022-10-13	25.220	26.560	25.220	26.560	22.794	368
2022-10-12	25.485	25.685	25.485	25.685	22.043	113
2022-10-11	25.370	25.680	25.370	25.680	22.039	90
2022-10-10	26.065	26.065	25.500	25.625	21.992	4,043
2022-10-07	27.160	27.160	25.645	25.700	22.056	13,411
2022-10-06	27.215	27.305	26.830	27.305	23.434	331
2022-10-05	26.845	26.890	26.620	26.785	22.987	1,054
2022-10-04	26.760	26.810	26.575	26.750	22.957	1,297
2022-10-03	25.880	26.215	25.220	26.215	22.498	470
2022-09-30	25.600	26.125	25.600	26.025	22.335	91
2022-09-29	26.050	26.050	25.420	25.550	21.927	652
2022-09-28	25.825	26.300	25.800	26.300	22.571	216
2022-09-27	26.385	26.555	25.905	26.035	22.344	207
2022-09-26	26.270	26.275	26.000	26.205	22.489	423
2022-09-23	26.000	26.000	25.920	25.920	22.245	54
2022-09-22	26.300	26.595	26.230	26.410	22.665	545
2022-09-21	26.715	26.925	26.715	26.905	23.090	165
2022-09-20	26.880	26.880	26.310	26.310	22.580	1,469
2022-09-19	27.575	27.575	26.705	26.705	22.919	410
2022-09-16	27.090	27.090	26.930	26.930	23.112	13
2022-09-15	27.405	27.405	26.875	27.010	23.180	566
2022-09-14	27.235	27.345	26.880	26.975	23.150	255
2022-09-13	27.880	28.210	27.235	27.235	23.373	1,626
2022-09-12	27.670	28.340	27.670	28.340	24.137	418
2022-09-09	27.550	27.970	27.500	27.905	23.766	732
2022-09-08	27.625	27.680	27.360	27.680	23.575	44

← NewerPage 17 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.