HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	21.660	22.440	21.660	22.440	21.134	80
2025-08-07	21.590	21.850	21.570	21.570	20.315	1,119
2025-08-06	21.530	21.600	21.385	21.600	20.343	20
2025-08-05	21.830	21.900	21.530	21.620	20.362	901
2025-08-04	20.975	21.530	20.975	21.445	20.197	1,412
2025-08-01	21.780	21.780	21.010	21.010	19.787	11,926
2025-07-31	22.160	22.165	21.855	21.860	20.588	2,462
2025-07-30	22.230	22.420	21.670	22.015	20.734	1,845
2025-07-29	22.475	22.475	22.315	22.315	21.016	35
2025-07-28	22.000	22.245	21.935	22.245	20.951	124
2025-07-25	21.800	21.800	21.800	21.800	20.531	20
2025-07-24	22.105	22.120	21.815	21.830	20.560	1,820
2025-07-23	21.865	21.975	21.725	21.975	20.696	986
2025-07-22	21.520	21.520	21.460	21.460	20.211	62
2025-07-21	21.410	21.615	21.300	21.300	20.061	457
2025-07-18	21.395	21.400	21.230	21.395	20.150	755
2025-07-17	20.985	21.155	20.970	21.155	19.924	200
2025-07-16	21.085	21.220	20.680	20.680	19.477	606
2025-07-15	21.285	21.555	21.270	21.415	20.169	1,943
2025-07-14	21.760	21.760	21.180	21.180	19.948	814
2025-07-10	21.635	22.390	21.635	22.370	21.068	89
2025-07-09	21.600	22.120	21.600	21.625	20.367	595
2025-07-08	21.775	21.935	21.690	21.935	20.659	720
2025-07-07	22.325	22.325	21.830	21.830	20.560	13
2025-07-04	22.200	22.200	22.005	22.005	20.725	2
2025-07-03	21.845	22.275	21.840	22.185	20.894	2,662
2025-07-02	21.580	21.955	21.570	21.955	20.677	1,448
2025-07-01	20.940	21.500	20.630	21.500	20.249	808
2025-06-30	21.085	21.300	20.890	20.890	19.674	1,055
2025-06-27	21.235	21.300	21.010	21.195	19.962	591
2025-06-26	21.190	21.190	20.980	21.070	19.844	369
2025-06-25	21.380	21.460	20.980	20.980	19.759	304
2025-06-24	21.010	21.160	20.800	21.120	19.891	555
2025-06-23	21.085	21.085	20.570	20.570	19.373	55
2025-06-20	20.820	21.225	20.820	20.995	19.773	54
2025-06-19	20.770	20.770	20.755	20.755	19.547	154
2025-06-18	21.125	21.560	21.045	21.095	19.867	1,699
2025-06-17	21.280	21.390	20.935	21.345	20.103	2,906
2025-06-16	20.765	21.020	20.725	21.020	19.797	539
2025-06-13	21.315	21.315	20.925	20.950	19.731	411
2025-06-12	21.690	21.690	21.330	21.385	20.141	340
2025-06-11	22.170	22.235	21.810	21.810	20.541	1,980
2025-06-10	22.250	22.500	22.030	22.500	20.956	1,787
2025-06-09	22.235	22.445	22.170	22.170	20.648	891
2025-06-06	21.770	22.150	21.535	22.150	20.630	2,951
2025-06-05	22.145	22.170	21.600	22.010	20.499	973
2025-06-04	22.280	22.405	22.195	22.405	20.867	965
2025-06-03	21.725	22.340	21.595	22.340	20.807	3,529
2025-06-02	21.880	21.880	21.570	21.570	20.090	131
2025-05-30	22.025	22.140	21.640	21.855	20.355	1,836
2025-05-29	22.530	22.725	20.940	22.330	20.797	4,516
2025-05-28	25.115	25.200	24.550	24.550	22.865	414
2025-05-27	24.790	25.025	24.790	24.960	23.247	1,710
2025-05-26	24.405	24.995	24.405	24.995	23.280	210
2025-05-23	25.380	25.380	24.415	24.505	22.823	341
2025-05-22	25.130	25.515	25.130	25.370	23.629	1,268
2025-05-20	26.000	26.180	25.445	26.105	24.313	1,194
2025-05-19	25.510	25.910	25.505	25.720	23.955	446
2025-05-16	25.960	26.115	25.800	26.115	24.323	728
2025-05-15	25.665	25.840	25.435	25.840	24.067	533

← NewerPage 6 of 21 · 1,248 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.