HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.650	22.620	21.450	22.600	22.381	2,297
2026-07-23	22.020	22.400	21.710	21.710	21.499	4,508
2026-07-22	21.770	22.320	21.750	22.090	21.876	2,059
2026-07-21	21.280	21.650	21.280	21.650	21.440	3,588
2026-07-20	21.780	21.820	21.110	21.220	21.014	2,118
2026-07-17	20.770	21.540	20.770	21.420	21.212	1,289
2026-07-16	20.560	21.000	20.490	20.650	20.450	6,033
2026-07-15	21.620	21.650	20.470	20.480	20.281	2,668
2026-07-14	21.640	22.280	21.450	21.810	21.598	3,857
2026-07-13	21.060	21.460	21.060	21.400	21.192	2,028
2026-07-10	20.970	21.630	20.970	21.590	21.380	5,789
2026-07-09	20.780	21.320	20.690	21.320	21.113	1,639
2026-07-08	20.100	20.530	19.880	20.340	20.143	2,954
2026-07-07	19.790	20.210	19.660	20.000	19.806	1,928
2026-07-06	19.065	19.765	19.065	19.765	19.573	4,677
2026-07-03	18.970	19.430	18.365	18.365	18.187	2,653
2026-07-02	19.375	19.770	19.150	19.170	18.984	3,614
2026-07-01	19.250	19.555	19.040	19.550	19.360	4,390
2026-06-30	19.835	19.835	19.240	19.330	19.142	1,416
2026-06-29	20.170	20.190	19.700	19.700	19.509	882
2026-06-26	19.925	20.370	19.810	20.010	19.816	4,178
2026-06-25	20.400	20.510	19.960	20.380	20.182	4,540
2026-06-24	21.000	21.000	20.540	20.540	20.341	3,916
2026-06-23	20.400	20.910	20.400	20.890	20.687	2,623
2026-06-22	20.560	21.230	20.370	21.100	20.895	5,376
2026-06-19	20.500	20.710	20.340	20.700	20.499	5,067
2026-06-18	20.260	20.350	19.980	20.290	20.093	3,773
2026-06-17	21.030	21.030	20.220	20.230	20.034	674
2026-06-16	21.270	21.300	20.760	20.870	20.667	11,750
2026-06-15	22.190	22.300	21.470	21.470	21.262	7,949
2026-06-12	21.000	21.810	20.870	21.810	21.598	3,313
2026-06-11	21.500	21.590	21.120	21.300	21.093	11,694
2026-06-10	21.060	21.710	20.940	21.710	21.499	5,582
2026-06-09	21.210	22.600	20.910	21.360	20.897	4,835
2026-06-08	22.110	22.360	21.760	21.940	21.464	7,233
2026-06-05	22.300	22.570	22.110	22.110	21.630	4,843
2026-06-04	22.410	22.890	21.940	22.800	22.305	4,995
2026-06-03	23.590	23.590	22.500	22.730	22.237	7,750
2026-06-02	25.300	25.660	24.180	24.250	23.724	32,463
2026-06-01	24.680	25.340	23.470	24.900	24.360	24,292
2026-05-29	22.570	23.990	22.400	23.300	22.795	19,985
2026-05-28	21.660	22.700	21.350	21.690	21.219	11,240
2026-05-27	21.090	21.410	20.660	21.410	20.946	9,747
2026-05-26	22.050	22.150	20.860	20.980	20.525	15,763
2026-05-25	21.860	21.960	21.020	21.020	20.564	3,451
2026-05-22	19.070	21.900	18.955	21.880	21.405	17,084
2026-05-21	18.115	18.240	18.000	18.175	17.781	1,676
2026-05-20	18.045	18.415	17.990	18.330	17.932	5,196
2026-05-19	17.925	18.010	17.700	17.795	17.409	5,544
2026-05-18	17.895	18.115	17.695	18.010	17.619	3,376
2026-05-15	17.835	18.125	17.730	17.790	17.404	6,269
2026-05-14	18.205	18.495	17.995	17.995	17.605	2,234
2026-05-13	18.120	18.605	18.120	18.145	17.751	6,341
2026-05-12	18.600	18.600	17.905	17.905	17.517	3,221
2026-05-11	19.140	19.315	18.690	18.805	18.397	11,787
2026-05-08	17.915	18.555	17.915	18.555	18.152	6,673
2026-05-07	18.345	18.355	17.925	18.355	17.957	6,486
2026-05-06	18.185	18.230	17.790	18.030	17.639	4,629
2026-05-05	17.820	17.885	17.445	17.510	17.130	3,990
2026-05-04	17.495	18.110	17.495	17.725	17.340	2,679

← NewerPage 2 of 3 · 129 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.