HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	33.100	34.070	33.100	34.000	28.789	898
2022-03-18	31.190	31.970	31.190	31.970	27.070	190
2022-03-17	32.030	32.420	31.960	31.960	27.062	584
2022-03-16	31.750	32.280	31.750	32.280	27.333	81
2022-03-15	31.080	32.060	30.940	32.060	27.146	1,684
2022-03-14	33.210	33.280	31.220	31.280	26.486	608
2022-03-11	32.930	33.350	32.930	33.140	28.061	31
2022-03-10	32.610	32.610	32.260	32.260	27.316	115
2022-03-09	32.750	32.850	32.560	32.560	27.570	53
2022-03-08	32.630	32.980	32.600	32.690	27.680	319
2022-03-07	32.700	33.000	32.100	33.000	27.760	582
2022-03-04	32.650	33.320	32.530	32.740	27.541	1,067
2022-03-03	32.610	33.100	32.520	32.710	27.516	1,457
2022-03-02	30.720	32.730	30.720	32.730	27.533	412
2022-03-01	30.400	30.870	29.730	30.730	25.850	1,399
2022-02-28	30.560	30.760	30.480	30.520	25.674	195
2022-02-25	29.960	30.430	29.730	30.400	25.573	1,833
2022-02-24	29.050	30.470	28.460	30.470	25.632	4,782
2022-02-23	31.160	31.350	30.960	30.980	26.061	3,508
2022-02-22	31.280	31.700	31.210	31.310	26.338	3,224
2022-02-21	31.850	31.850	31.210	31.540	26.532	310
2022-02-18	32.080	32.300	31.980	32.020	26.936	205
2022-02-17	33.320	33.320	32.240	32.680	27.491	119
2022-02-16	32.890	33.090	32.720	33.090	27.836	476
2022-02-15	32.530	32.790	32.330	32.790	27.583	270
2022-02-14	32.650	32.980	32.200	32.200	27.087	610
2022-02-11	33.400	33.410	33.200	33.390	28.088	244
2022-02-10	33.470	34.000	33.360	33.760	28.399	1,903
2022-02-09	33.500	33.560	33.160	33.190	27.920	340
2022-02-08	32.900	33.080	32.740	33.080	27.827	2,923
2022-02-07	33.100	33.100	32.710	32.740	27.541	421
2022-02-04	33.200	33.200	32.340	32.700	27.508	460
2022-02-03	33.900	33.900	33.110	33.190	27.920	632
2022-02-02	33.200	33.590	33.040	33.590	28.256	1,208
2022-02-01	32.770	33.230	32.360	33.230	27.953	386
2022-01-31	32.510	32.610	32.090	32.350	27.213	1,342
2022-01-28	31.700	32.240	31.320	32.240	27.121	734
2022-01-27	31.410	32.360	31.410	32.160	27.053	1,034
2022-01-26	31.310	31.760	31.310	31.590	26.574	2,172
2022-01-25	31.480	31.480	30.300	30.630	25.766	379
2022-01-24	30.510	31.090	30.080	31.090	26.153	4,511
2022-01-21	31.720	31.750	31.340	31.340	26.364	285
2022-01-20	32.440	32.810	32.150	32.810	27.600	202
2022-01-19	33.000	33.280	32.580	32.580	27.407	717
2022-01-18	33.800	33.800	33.260	33.550	28.223	1,574
2022-01-17	33.530	33.750	33.490	33.740	28.382	2,532
2022-01-14	33.710	33.850	33.220	33.420	28.113	218
2022-01-13	33.830	34.180	33.790	34.130	28.710	1,318
2022-01-12	34.640	34.640	34.230	34.230	28.795	3,110
2022-01-11	34.390	34.390	34.140	34.270	28.828	350
2022-01-10	33.970	34.280	33.650	33.680	28.332	2,641
2022-01-07	34.290	34.290	33.900	34.030	28.626	517
2022-01-06	34.240	34.600	33.960	33.960	28.567	1,325
2022-01-05	34.970	34.970	34.650	34.810	29.283	266
2022-01-04	33.960	34.840	33.750	34.650	29.148	1,051
2022-01-03	33.110	33.570	33.110	33.300	28.012	163
2021-12-30	33.810	33.810	33.520	33.640	28.298	112
2021-12-29	33.560	33.770	33.410	33.560	28.231	1,022
2021-12-28	33.750	33.750	33.610	33.610	28.273	66
2021-12-23	33.200	33.560	32.920	33.480	28.164	983

← NewerPage 20 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.