HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 25.625 | 25.825 | 25.625 | 25.735 | 23.969 | 1,775 |
| 2025-05-13 | 25.500 | 25.620 | 25.255 | 25.590 | 23.834 | 829 |
| 2025-05-12 | 24.855 | 25.460 | 24.855 | 25.445 | 23.699 | 1,071 |
| 2025-05-09 | 23.415 | 23.745 | 23.300 | 23.670 | 22.045 | 2,642 |
| 2025-05-08 | 22.955 | 23.370 | 22.820 | 23.370 | 21.766 | 1,204 |
| 2025-05-07 | 22.435 | 22.900 | 22.370 | 22.665 | 21.109 | 5,061 |
| 2025-05-06 | 23.135 | 23.135 | 22.595 | 22.725 | 21.165 | 1,878 |
| 2025-05-05 | 22.330 | 23.075 | 22.330 | 23.010 | 21.431 | 425 |
| 2025-05-02 | 22.590 | 22.840 | 22.520 | 22.810 | 21.244 | 2,039 |
| 2025-04-30 | 22.350 | 22.385 | 22.000 | 22.385 | 20.849 | 1,899 |
| 2025-04-29 | 22.070 | 22.370 | 22.070 | 22.300 | 20.769 | 65 |
| 2025-04-28 | 22.065 | 22.445 | 22.065 | 22.065 | 20.551 | 719 |
| 2025-04-25 | 22.245 | 22.670 | 22.145 | 22.145 | 20.625 | 838 |
| 2025-04-24 | 21.650 | 21.985 | 21.415 | 21.985 | 20.476 | 374 |
| 2025-04-23 | 21.920 | 22.060 | 21.520 | 21.870 | 20.369 | 851 |
| 2025-04-22 | 20.890 | 21.030 | 20.650 | 20.830 | 19.400 | 388 |
| 2025-04-17 | 20.770 | 20.850 | 20.440 | 20.850 | 19.419 | 276 |
| 2025-04-16 | 21.045 | 21.045 | 20.360 | 20.920 | 19.484 | 1,670 |
| 2025-04-15 | 21.395 | 21.395 | 20.910 | 21.080 | 19.633 | 888 |
| 2025-04-14 | 22.280 | 22.280 | 21.105 | 21.105 | 19.657 | 4,639 |
| 2025-04-11 | 20.600 | 20.645 | 19.936 | 20.040 | 18.665 | 1,178 |
| 2025-04-10 | 21.895 | 21.895 | 20.435 | 20.435 | 19.033 | 923 |
| 2025-04-09 | 20.060 | 20.060 | 19.260 | 19.466 | 18.130 | 2,207 |
| 2025-04-08 | 21.820 | 22.025 | 20.995 | 21.050 | 19.605 | 2,064 |
| 2025-04-07 | 19.606 | 20.870 | 19.468 | 20.870 | 19.438 | 1,833 |
| 2025-04-04 | 21.610 | 21.865 | 20.315 | 20.590 | 19.177 | 10,333 |
| 2025-04-03 | 25.145 | 25.145 | 21.000 | 21.245 | 19.787 | 3,067 |
| 2025-04-02 | 25.985 | 25.985 | 25.665 | 25.665 | 23.904 | 2 |
| 2025-04-01 | 25.580 | 26.070 | 25.580 | 25.735 | 23.969 | 1,597 |
| 2025-03-31 | 25.660 | 25.660 | 25.420 | 25.525 | 23.773 | 917 |
| 2025-03-28 | 26.805 | 26.805 | 25.870 | 25.870 | 24.094 | 1,028 |
| 2025-03-27 | 26.420 | 26.530 | 26.240 | 26.530 | 24.709 | 370 |
| 2025-03-26 | 26.670 | 26.725 | 26.620 | 26.620 | 24.793 | 230 |
| 2025-03-25 | 26.780 | 26.900 | 26.640 | 26.640 | 24.812 | 1,132 |
| 2025-03-24 | 26.840 | 26.995 | 26.610 | 26.650 | 24.821 | 1,397 |
| 2025-03-21 | 26.415 | 26.415 | 25.920 | 26.210 | 24.411 | 3,997 |
| 2025-03-20 | 26.630 | 26.630 | 26.405 | 26.405 | 24.593 | 380 |
| 2025-03-19 | 26.565 | 26.565 | 26.445 | 26.480 | 24.663 | 398 |
| 2025-03-18 | 26.525 | 26.525 | 26.020 | 26.280 | 24.476 | 827 |
| 2025-03-17 | 26.165 | 26.280 | 25.890 | 26.280 | 24.476 | 719 |
| 2025-03-14 | 26.030 | 26.230 | 25.855 | 26.170 | 24.374 | 3,803 |
| 2025-03-13 | 25.990 | 26.600 | 25.830 | 25.830 | 24.057 | 3,683 |
| 2025-03-12 | 26.135 | 26.375 | 25.745 | 26.035 | 24.248 | 4,282 |
| 2025-03-11 | 27.585 | 27.820 | 26.445 | 26.445 | 24.398 | 5,476 |
| 2025-03-10 | 27.845 | 28.085 | 27.670 | 27.865 | 25.708 | 1,579 |
| 2025-03-07 | 27.965 | 27.965 | 27.500 | 27.720 | 25.574 | 266 |
| 2025-03-06 | 27.265 | 27.480 | 26.630 | 27.440 | 25.316 | 7,053 |
| 2025-03-05 | 27.595 | 27.650 | 27.160 | 27.160 | 25.057 | 2,142 |
| 2025-03-04 | 28.690 | 28.690 | 28.000 | 28.150 | 25.971 | 3,948 |
| 2025-03-03 | 30.010 | 30.010 | 29.200 | 29.440 | 27.161 | 4,890 |
| 2025-02-28 | 30.285 | 31.100 | 28.845 | 29.490 | 27.207 | 1,623 |
| 2025-02-27 | 32.885 | 32.885 | 31.850 | 32.360 | 29.855 | 992 |
| 2025-02-26 | 32.480 | 32.915 | 32.210 | 32.210 | 29.716 | 3,994 |
| 2025-02-25 | 33.040 | 33.220 | 32.520 | 32.520 | 30.002 | 2,081 |
| 2025-02-24 | 33.390 | 33.600 | 32.890 | 33.515 | 30.920 | 2,018 |
| 2025-02-21 | 33.050 | 33.300 | 33.000 | 33.195 | 30.625 | 1,175 |
| 2025-02-20 | 33.325 | 33.325 | 32.870 | 32.970 | 30.417 | 1,477 |
| 2025-02-19 | 32.565 | 33.080 | 32.560 | 33.080 | 30.519 | 1,222 |
| 2025-02-18 | 32.285 | 32.490 | 32.285 | 32.340 | 29.836 | 440 |
| 2025-02-17 | 32.315 | 32.315 | 32.100 | 32.100 | 29.615 | 18 |
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.