HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 16.852 | 16.852 | 15.722 | 15.946 | 15.354 | 12,401 |
| 2026-02-02 | 16.288 | 16.836 | 16.244 | 16.766 | 16.143 | 5,535 |
| 2026-01-30 | 16.180 | 16.300 | 16.000 | 16.214 | 15.612 | 9,036 |
| 2026-01-29 | 16.024 | 16.188 | 15.898 | 16.188 | 15.587 | 1,309 |
| 2026-01-28 | 16.164 | 16.336 | 16.140 | 16.306 | 15.700 | 2,746 |
| 2026-01-27 | 16.414 | 16.452 | 16.092 | 16.124 | 15.525 | 65,316 |
| 2026-01-26 | 16.290 | 16.444 | 16.232 | 16.444 | 15.833 | 6,597 |
| 2026-01-23 | 17.054 | 17.064 | 16.440 | 16.442 | 15.831 | 3,300 |
| 2026-01-22 | 16.740 | 17.102 | 16.740 | 17.084 | 16.449 | 1,446 |
| 2026-01-21 | 16.850 | 17.008 | 16.648 | 16.648 | 16.029 | 4,800 |
| 2026-01-20 | 17.302 | 17.302 | 16.848 | 16.956 | 16.326 | 14,525 |
| 2026-01-19 | 17.228 | 17.596 | 17.228 | 17.540 | 16.888 | 1,467 |
| 2026-01-16 | 17.514 | 17.756 | 17.216 | 17.684 | 17.027 | 9,864 |
| 2026-01-15 | 18.008 | 18.038 | 17.700 | 17.990 | 17.322 | 5,388 |
| 2026-01-14 | 18.182 | 18.430 | 18.022 | 18.246 | 17.568 | 3,790 |
| 2026-01-13 | 18.144 | 18.308 | 17.750 | 18.170 | 17.495 | 8,749 |
| 2026-01-12 | 18.306 | 18.482 | 18.292 | 18.304 | 17.624 | 2,730 |
| 2026-01-09 | 18.456 | 18.526 | 18.102 | 18.112 | 17.439 | 4,563 |
| 2026-01-08 | 18.078 | 18.382 | 17.846 | 18.198 | 17.522 | 3,353 |
| 2026-01-07 | 19.010 | 19.010 | 18.810 | 18.852 | 18.152 | 2,239 |
| 2026-01-06 | 18.502 | 18.620 | 18.268 | 18.270 | 17.591 | 3,268 |
| 2026-01-05 | 18.994 | 19.000 | 18.816 | 18.816 | 18.117 | 5,451 |
| 2026-01-02 | 19.798 | 19.798 | 18.950 | 19.114 | 18.404 | 3,792 |
| 2025-12-30 | 19.420 | 19.488 | 19.370 | 19.376 | 18.656 | 2,730 |
| 2025-12-29 | 19.698 | 19.844 | 19.400 | 19.400 | 18.679 | 4,437 |
| 2025-12-23 | 19.840 | 19.840 | 19.560 | 19.560 | 18.833 | 2,063 |
| 2025-12-22 | 19.888 | 19.992 | 19.840 | 19.870 | 19.132 | 1,331 |
| 2025-12-19 | 20.080 | 20.080 | 19.820 | 19.850 | 19.112 | 2,272 |
| 2025-12-18 | 20.970 | 20.970 | 19.714 | 20.220 | 19.469 | 2,314 |
| 2025-12-17 | 21.135 | 21.230 | 21.135 | 21.230 | 20.441 | 761 |
| 2025-12-16 | 20.735 | 20.940 | 20.695 | 20.925 | 20.148 | 2,082 |
| 2025-12-15 | 21.100 | 21.265 | 20.820 | 20.840 | 20.066 | 3,671 |
| 2025-12-12 | 21.630 | 21.630 | 21.275 | 21.275 | 20.485 | 2,090 |
| 2025-12-11 | 21.565 | 21.660 | 21.445 | 21.555 | 20.754 | 2,013 |
| 2025-12-09 | 21.930 | 21.930 | 21.615 | 21.615 | 20.562 | 5 |
| 2025-12-08 | 22.165 | 22.165 | 21.695 | 21.695 | 20.638 | 625 |
| 2025-12-05 | 22.180 | 22.355 | 22.090 | 22.355 | 21.266 | 1,497 |
| 2025-12-04 | 21.850 | 21.945 | 21.825 | 21.945 | 20.876 | 985 |
| 2025-12-03 | 21.760 | 21.825 | 21.575 | 21.795 | 20.733 | 3,733 |
| 2025-12-02 | 21.005 | 21.645 | 21.005 | 21.565 | 20.515 | 2,881 |
| 2025-12-01 | 20.855 | 21.165 | 20.855 | 21.165 | 20.134 | 869 |
| 2025-11-28 | 20.835 | 20.970 | 20.695 | 20.970 | 19.949 | 6,782 |
| 2025-11-27 | 20.475 | 20.795 | 20.395 | 20.590 | 19.587 | 2,859 |
| 2025-11-26 | 20.000 | 20.975 | 19.800 | 20.445 | 19.449 | 15,178 |
| 2025-11-25 | 21.195 | 21.440 | 21.195 | 21.440 | 20.396 | 407 |
| 2025-11-24 | 21.000 | 21.145 | 20.725 | 21.135 | 20.106 | 2,438 |
| 2025-11-21 | 19.556 | 20.500 | 19.542 | 20.500 | 19.502 | 7,956 |
| 2025-11-20 | 19.662 | 19.778 | 19.608 | 19.706 | 18.746 | 2,965 |
| 2025-11-19 | 19.748 | 19.748 | 19.500 | 19.528 | 18.577 | 1,971 |
| 2025-11-18 | 19.696 | 19.754 | 19.400 | 19.546 | 18.594 | 2,691 |
| 2025-11-17 | 20.840 | 20.840 | 20.190 | 20.295 | 19.307 | 8,986 |
| 2025-11-14 | 21.415 | 21.500 | 21.205 | 21.445 | 20.401 | 1,991 |
| 2025-11-13 | 21.860 | 21.870 | 21.595 | 21.710 | 20.653 | 3,022 |
| 2025-11-12 | 21.535 | 21.740 | 21.400 | 21.715 | 20.657 | 4,675 |
| 2025-11-11 | 21.850 | 21.995 | 21.690 | 21.725 | 20.667 | 2,226 |
| 2025-11-10 | 22.860 | 22.915 | 21.980 | 22.040 | 20.967 | 341 |
| 2025-11-07 | 22.830 | 22.830 | 22.400 | 22.415 | 21.323 | 294 |
| 2025-11-06 | 23.035 | 23.335 | 22.715 | 22.715 | 21.609 | 4,316 |
| 2025-11-05 | 22.670 | 22.670 | 22.550 | 22.600 | 21.499 | 290 |
| 2025-11-04 | 23.210 | 23.230 | 23.025 | 23.025 | 21.904 | 822 |
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.