HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	32.670	32.700	32.670	32.700	27.508	40
2021-12-21	31.940	32.500	31.940	32.500	27.339	679
2021-12-20	32.390	32.390	31.600	31.700	26.666	410
2021-12-17	32.400	32.880	32.120	32.880	27.659	376
2021-12-16	32.220	32.690	31.970	32.690	27.499	1,090
2021-12-15	31.640	31.710	31.450	31.590	26.574	692
2021-12-14	31.300	31.440	30.890	31.440	26.448	399
2021-12-13	32.670	32.690	31.550	31.550	26.540	2,735
2021-12-10	32.230	32.270	31.930	31.930	26.860	2,311
2021-12-09	32.380	32.430	31.800	31.930	26.860	1,820
2021-12-08	32.910	33.140	32.660	32.660	27.474	370
2021-12-07	32.860	33.420	32.860	33.410	28.105	1,624
2021-12-06	33.400	33.640	33.000	33.140	27.696	5,783
2021-12-03	33.200	34.000	33.140	33.960	28.382	1,708
2021-12-02	32.770	33.240	32.150	33.100	27.663	4,449
2021-12-01	31.400	32.750	31.220	32.750	27.370	7,894
2021-11-30	31.650	31.650	31.120	31.350	26.200	1,990
2021-11-29	30.830	31.570	30.570	31.470	26.301	1,142
2021-11-26	30.500	31.290	30.350	30.760	25.707	7,190
2021-11-25	31.450	31.640	31.340	31.380	26.226	3,189
2021-11-24	30.530	32.000	29.640	31.470	26.301	46,843
2021-11-23	28.160	28.510	28.130	28.510	23.827	895
2021-11-22	28.010	28.010	28.000	28.000	23.401	277
2021-11-19	27.870	28.000	27.650	27.940	23.351	1,345
2021-11-18	27.070	27.440	27.010	27.440	22.933	1,250
2021-11-16	27.650	27.820	27.630	27.820	23.250	826
2021-11-15	27.470	27.940	27.470	27.890	23.309	309
2021-11-12	27.670	27.770	27.670	27.770	23.208	21
2021-11-11	27.390	27.820	27.390	27.820	23.250	173
2021-11-10	27.240	27.540	27.220	27.540	23.016	1,223
2021-11-09	27.420	27.420	27.220	27.400	22.899	419
2021-11-08	27.920	27.920	27.640	27.720	23.167	311
2021-11-05	27.170	27.350	27.130	27.350	22.857	220
2021-11-04	27.200	27.350	27.060	27.140	22.682	530
2021-11-03	26.540	27.010	26.540	26.840	22.431	1,448
2021-11-02	26.820	27.060	26.760	26.760	22.364	821
2021-11-01	26.410	26.930	26.160	26.840	22.431	186
2021-10-29	26.150	26.280	26.150	26.280	21.963	872
2021-10-28	25.670	25.770	25.660	25.770	21.537	481
2021-10-27	26.050	26.110	25.640	25.860	21.612	389
2021-10-26	26.690	26.690	25.990	26.440	22.097	29,778
2021-10-25	26.470	26.580	26.200	26.450	22.105	1,760
2021-10-22	26.240	26.500	26.150	26.380	22.047	5,357
2021-10-21	25.750	26.360	25.300	26.080	21.796	6,826
2021-10-20	24.800	25.020	24.800	24.860	20.776	394

← NewerPage 21 of 21 · 1,245 trading days

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.