HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	27.805	27.805	27.225	27.245	23.204	1,131
2022-09-06	28.245	28.290	27.535	27.825	23.698	2,573
2022-09-05	28.420	28.420	27.860	28.105	23.937	958
2022-09-02	28.400	28.600	28.050	28.105	23.937	370
2022-09-01	28.600	28.600	27.920	28.230	24.043	7,765
2022-08-31	29.475	29.735	28.690	29.250	24.912	10,564
2022-08-30	31.875	31.875	31.210	31.320	26.675	4,816
2022-08-29	31.460	31.685	31.010	31.675	26.977	623
2022-08-26	33.930	33.930	33.545	33.780	28.770	284
2022-08-25	33.355	34.145	33.355	34.145	29.081	2
2022-08-24	33.625	33.770	33.360	33.435	28.476	998
2022-08-23	33.355	33.890	33.355	33.590	28.608	1,434
2022-08-22	33.880	33.975	33.470	33.975	28.936	2,218
2022-08-19	34.555	34.555	33.620	33.910	28.881	4,567
2022-08-18	33.340	34.535	33.260	34.535	29.413	1,097
2022-08-17	34.125	34.125	33.590	33.590	28.608	873
2022-08-16	34.175	34.175	33.910	34.060	29.008	635
2022-08-15	33.640	33.790	33.595	33.760	28.753	394
2022-08-12	33.420	33.565	33.115	33.445	28.485	246
2022-08-11	33.285	33.285	32.590	33.240	28.310	1,996
2022-08-10	32.005	32.805	32.005	32.805	27.940	13
2022-08-09	32.630	32.630	31.600	31.625	26.935	239
2022-08-08	33.250	33.280	32.925	32.925	28.042	2,586
2022-08-05	32.385	33.160	32.240	33.130	28.216	1,720
2022-08-04	32.115	32.420	32.025	32.140	27.373	1,820
2022-08-03	32.060	32.330	31.880	32.075	27.318	415
2022-08-02	32.780	32.780	32.215	32.240	27.458	36
2022-08-01	32.800	32.880	32.380	32.780	27.918	341
2022-07-29	32.385	32.410	32.150	32.150	27.382	22
2022-07-28	32.155	32.310	32.130	32.130	27.365	372
2022-07-27	31.780	31.970	31.395	31.725	27.020	1,584
2022-07-26	31.570	31.820	31.570	31.820	27.101	220
2022-07-25	31.510	32.060	31.510	31.780	27.067	300
2022-07-22	32.805	33.210	31.975	31.975	27.233	1,508
2022-07-21	32.125	32.320	32.125	32.320	27.527	1
2022-07-20	32.255	32.755	31.925	32.755	27.897	379
2022-07-19	31.340	31.340	30.585	30.890	26.309	112
2022-07-18	31.315	31.825	31.315	31.630	26.939	952
2022-07-15	31.340	31.340	31.095	31.210	26.581	129
2022-07-14	31.215	31.215	30.460	30.560	26.028	682
2022-07-13	31.540	31.540	30.825	30.850	26.275	393
2022-07-12	31.125	31.700	31.125	31.605	26.918	296
2022-07-11	31.090	31.610	31.090	31.480	26.811	2,912
2022-07-08	31.300	31.515	31.175	31.515	26.841	197
2022-07-07	30.720	31.180	30.720	31.180	26.556	360
2022-07-06	30.685	31.035	30.315	30.315	25.819	791
2022-07-05	30.590	30.730	29.325	29.900	25.465	3,175
2022-07-04	30.755	30.755	30.510	30.510	25.985	134
2022-07-01	31.130	31.750	30.450	30.590	26.053	1,010
2022-06-30	31.910	31.950	31.500	31.660	26.964	776
2022-06-29	32.525	33.100	32.145	32.230	27.450	964
2022-06-28	33.245	33.780	33.180	33.180	28.259	1,221
2022-06-27	33.675	33.675	33.340	33.570	28.591	1,015
2022-06-24	32.200	33.195	32.200	33.195	28.272	792
2022-06-23	32.105	32.340	32.045	32.045	27.292	449
2022-06-22	32.300	32.300	31.845	31.995	27.250	1,755
2022-06-21	32.915	32.915	32.050	32.705	27.854	1,502
2022-06-20	32.385	32.475	31.890	32.315	27.522	1,005
2022-06-17	31.000	31.725	31.000	31.725	27.020	1,748
2022-06-16	33.250	33.250	31.175	31.435	26.773	1,908

← NewerPage 18 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.