HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.230	17.540	17.160	17.540	17.159	10,128
2026-04-29	16.875	17.240	16.860	17.225	16.851	1,915
2026-04-28	16.900	17.045	16.820	16.845	16.480	3,814
2026-04-27	16.925	17.010	16.710	16.730	16.367	1,124
2026-04-24	17.430	17.555	16.875	16.875	16.509	10,400
2026-04-23	17.490	17.490	17.020	17.205	16.832	2,345
2026-04-22	17.965	18.170	17.700	17.720	17.336	11,549
2026-04-21	16.640	17.940	16.640	17.900	17.512	8,460
2026-04-20	16.735	16.915	16.735	16.890	16.524	990
2026-04-17	16.760	16.910	16.690	16.850	16.484	2,233
2026-04-16	16.430	16.725	16.430	16.705	16.343	2,493
2026-04-15	16.205	16.365	16.115	16.255	15.902	4,926
2026-04-14	16.025	16.140	15.740	16.020	15.672	7,290
2026-04-13	15.500	16.135	15.500	15.990	15.643	5,147
2026-04-10	15.805	16.075	15.715	15.740	15.399	1,988
2026-04-09	16.100	16.300	15.545	15.595	15.257	2,485
2026-04-08	16.320	16.445	15.870	15.960	15.614	5,843
2026-04-07	16.420	16.465	16.065	16.105	15.756	4,012
2026-04-02	16.320	16.708	16.204	16.708	16.346	2,595
2026-04-01	16.684	16.684	16.150	16.150	15.800	437
2026-03-31	16.492	16.500	16.380	16.380	16.025	243
2026-03-30	16.844	17.104	16.664	16.912	16.545	689
2026-03-27	16.940	16.940	16.446	16.824	16.459	847
2026-03-26	16.914	17.366	16.642	17.188	16.815	2,794
2026-03-25	16.294	17.062	16.294	16.972	16.604	3,570
2026-03-24	15.838	16.370	15.838	16.276	15.923	1,954
2026-03-23	15.898	15.950	15.582	15.734	15.393	4,338
2026-03-20	15.898	15.978	15.738	15.860	15.516	2,059
2026-03-19	16.002	16.298	15.850	16.100	15.751	3,721
2026-03-18	16.488	16.488	16.030	16.044	15.696	3,252
2026-03-17	16.316	16.414	16.160	16.292	15.939	6,741
2026-03-16	16.662	16.662	16.038	16.252	15.899	9,312
2026-03-13	16.410	16.606	16.252	16.524	16.166	10,417
2026-03-12	15.768	16.408	15.768	16.372	16.017	4,022
2026-03-11	15.914	16.314	15.812	15.912	15.567	12,765
2026-03-10	16.424	16.562	15.928	16.364	15.756	14,395
2026-03-09	16.464	16.654	16.016	16.158	15.558	3,546
2026-03-06	16.846	16.846	16.350	16.648	16.029	2,382
2026-03-05	16.332	16.706	16.332	16.680	16.060	2,181
2026-03-04	16.390	16.500	16.282	16.386	15.777	6,345
2026-03-03	16.026	16.386	15.784	16.298	15.692	3,234
2026-03-02	15.904	16.120	15.904	15.964	15.371	6,047
2026-02-27	16.024	16.068	15.656	15.936	15.344	6,735
2026-02-26	15.356	16.114	15.356	15.858	15.269	9,668
2026-02-25	14.644	15.638	14.500	15.552	14.974	32,676
2026-02-24	15.626	15.944	15.496	15.624	15.044	6,973
2026-02-23	15.600	15.758	15.474	15.474	14.899	1,370
2026-02-20	15.654	15.904	15.430	15.458	14.884	5,373
2026-02-19	15.678	15.820	15.540	15.546	14.968	3,096
2026-02-18	15.728	15.784	15.500	15.722	15.138	3,546
2026-02-17	16.274	16.380	15.800	15.854	15.265	18,115
2026-02-16	16.532	16.646	16.276	16.354	15.746	4,538
2026-02-13	15.822	16.580	15.822	16.556	15.941	5,858
2026-02-12	16.632	16.716	15.638	15.638	15.057	29,548
2026-02-11	16.732	16.830	16.506	16.706	16.085	7,159
2026-02-10	16.398	17.106	16.300	17.106	16.470	6,996
2026-02-09	16.682	16.682	16.174	16.274	15.669	6,676
2026-02-06	16.200	16.770	16.186	16.748	16.126	7,326
2026-02-05	16.790	16.850	16.046	16.046	15.450	3,787
2026-02-04	16.102	17.328	16.000	17.084	16.449	5,240

← NewerPage 3 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.