HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	32.570	32.985	32.185	32.945	28.059	3,249
2022-06-14	32.970	32.975	32.370	32.370	27.569	3,259
2022-06-13	33.395	33.980	32.375	32.895	28.016	3,867
2022-06-10	34.540	34.730	33.665	33.665	28.672	1,837
2022-06-09	35.490	35.545	34.870	35.020	29.826	726
2022-06-08	36.075	36.230	35.935	36.230	30.857	386
2022-06-07	36.405	36.795	36.405	36.520	31.104	496
2022-06-06	37.645	37.765	37.095	37.095	31.410	1,898
2022-06-03	36.985	37.100	36.795	36.990	31.321	877
2022-06-02	37.875	37.950	36.950	37.000	31.329	756
2022-06-01	36.880	37.295	36.000	37.240	31.533	3,735
2022-05-31	36.300	36.660	35.755	36.290	30.728	3,753
2022-05-30	36.080	36.585	36.005	36.250	30.694	837
2022-05-27	34.790	36.240	34.580	35.930	30.423	10,544
2022-05-26	33.180	33.980	33.035	33.945	28.743	3,059
2022-05-25	32.760	33.285	32.400	33.285	28.184	786
2022-05-24	32.615	32.615	31.650	31.815	26.939	1,684
2022-05-23	33.005	33.005	31.410	32.660	27.654	10,699
2022-05-20	34.375	34.420	32.740	32.935	27.887	3,737
2022-05-19	34.380	34.695	33.350	33.860	28.671	7,473
2022-05-18	37.305	37.305	36.020	36.020	30.500	578
2022-05-17	36.195	36.195	36.195	36.195	30.648	215
2022-05-16	35.510	35.510	35.385	35.440	30.008	135
2022-05-13	35.000	35.380	34.620	35.350	29.932	430
2022-05-12	34.385	34.670	34.045	34.670	29.356	2,139
2022-05-11	35.930	36.275	35.190	35.190	29.797	163
2022-05-10	35.000	36.000	34.905	35.875	30.377	1,434
2022-05-09	35.415	35.415	34.265	34.805	29.471	2,172
2022-05-06	35.335	35.700	34.500	35.250	29.848	2,526
2022-05-05	37.200	37.355	36.310	36.475	30.885	814
2022-05-04	36.520	36.520	35.775	35.775	30.292	1,498
2022-05-03	35.610	35.850	34.680	35.850	30.356	3,287
2022-05-02	35.335	35.335	34.470	34.470	29.187	2,848
2022-04-29	35.500	36.215	35.240	35.570	30.119	2,457
2022-04-28	35.000	35.190	34.900	35.190	29.797	1,316
2022-04-27	34.395	34.865	34.350	34.810	29.475	2,836
2022-04-26	34.735	34.810	34.320	34.320	29.060	1,192
2022-04-25	34.355	34.445	33.810	34.040	28.823	4,120
2022-04-22	35.465	35.600	34.610	34.610	29.306	2,288
2022-04-21	36.255	36.525	35.890	36.160	30.618	2,364
2022-04-20	35.505	36.350	35.505	36.310	30.745	1,001
2022-04-19	36.195	36.195	35.270	35.710	30.237	2,917
2022-04-14	34.700	35.300	34.700	35.080	29.704	4,519
2022-04-13	35.280	35.365	34.930	35.025	29.657	5,878
2022-04-12	35.150	36.040	35.105	35.520	30.076	3,088
2022-04-11	35.645	35.675	35.000	35.445	30.013	3,842
2022-04-08	37.290	37.290	35.770	35.770	30.288	34,753
2022-04-07	34.925	37.900	34.925	37.015	31.342	77,926
2022-04-06	32.905	33.015	31.835	31.835	26.956	661
2022-04-05	33.390	33.540	33.290	33.540	28.400	575
2022-04-04	32.495	33.075	32.475	33.075	28.006	946
2022-04-01	32.630	33.260	32.210	32.270	27.324	967
2022-03-31	34.030	34.030	32.360	33.320	28.213	534
2022-03-30	35.200	35.370	35.200	35.370	29.949	2
2022-03-29	35.590	35.670	34.910	35.670	30.203	697
2022-03-28	36.060	36.400	34.520	34.740	29.416	4,017
2022-03-25	35.630	35.630	35.400	35.400	29.975	100
2022-03-24	34.630	34.950	34.480	34.870	29.526	77
2022-03-23	34.400	35.120	34.400	34.620	29.314	705
2022-03-22	34.150	34.500	34.150	34.150	28.916	91

← NewerPage 19 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.