HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	31.555	31.970	31.555	31.920	29.449	1,184
2025-02-13	31.500	32.205	31.500	31.680	29.227	1,975
2025-02-12	32.000	32.000	31.500	31.630	29.181	189
2025-02-11	31.620	32.110	31.620	32.105	29.619	697
2025-02-10	31.040	31.860	31.040	31.860	29.393	286
2025-02-07	31.695	31.695	31.245	31.295	28.872	97
2025-02-05	30.780	30.940	30.705	30.940	28.545	1,216
2025-02-04	31.280	31.280	30.725	31.030	28.628	3,267
2025-02-03	31.300	31.675	30.775	31.280	28.858	1,982
2025-01-31	31.820	31.930	31.685	31.930	29.458	203
2025-01-30	31.265	31.610	30.670	31.580	29.135	5,440
2025-01-29	31.735	31.735	31.620	31.620	29.172	201
2025-01-28	31.945	31.950	31.380	31.380	28.951	34
2025-01-27	30.620	31.385	30.240	31.220	28.803	2,115
2025-01-24	31.900	31.905	31.300	31.300	28.877	963
2025-01-23	32.115	32.115	31.625	32.020	29.541	1,284
2025-01-22	32.005	32.140	31.585	31.940	29.467	310
2025-01-21	31.325	31.475	31.000	31.380	28.951	694
2025-01-20	32.385	32.385	31.560	31.560	29.117	793
2025-01-17	31.400	31.750	31.400	31.735	29.278	291
2025-01-16	31.910	32.175	31.620	31.620	29.172	1,502
2025-01-15	31.815	32.365	31.815	32.060	29.578	343
2025-01-14	32.225	32.225	31.680	31.680	29.227	193
2025-01-13	32.310	32.385	31.860	32.090	29.606	1,072
2025-01-10	32.305	32.670	32.005	32.375	29.869	4,473
2025-01-09	32.370	32.370	31.875	31.875	29.407	2
2025-01-08	32.745	32.770	32.235	32.395	29.887	3,516
2025-01-07	32.765	32.990	32.205	32.780	30.242	2,776
2025-01-06	32.105	32.760	31.920	32.760	30.224	1,324
2025-01-03	31.790	31.805	31.710	31.805	29.343	904
2025-01-02	31.830	31.900	31.585	31.900	29.430	1,684
2024-12-30	31.250	32.000	31.250	31.595	29.149	830
2024-12-27	31.970	32.055	31.640	31.780	29.320	1,111
2024-12-23	31.435	31.655	31.435	31.615	29.167	564
2024-12-20	30.680	31.735	30.680	31.685	29.232	691
2024-12-19	31.525	31.725	30.935	31.565	29.121	478
2024-12-18	32.235	32.235	31.890	31.915	29.444	536
2024-12-17	32.750	32.750	31.720	32.555	30.035	1,067
2024-12-16	33.175	33.175	32.755	32.890	30.344	708
2024-12-13	33.685	33.720	33.015	33.015	30.459	1,201
2024-12-12	32.960	33.355	32.950	33.220	30.648	2,675
2024-12-11	33.195	33.380	32.875	32.955	30.404	6,085
2024-12-10	34.445	34.575	33.680	33.680	30.842	1,255
2024-12-09	34.580	34.730	34.050	34.460	31.557	1,622
2024-12-06	34.380	34.380	34.000	34.150	31.273	2,313
2024-12-05	34.425	34.475	34.370	34.475	31.570	54
2024-12-04	34.970	35.220	34.505	34.650	31.731	499
2024-12-03	34.730	34.945	34.600	34.945	32.001	926
2024-12-02	33.795	34.650	33.660	34.650	31.731	1,202
2024-11-29	32.765	33.580	32.650	33.580	30.751	1,023
2024-11-28	33.095	33.300	32.765	32.795	30.032	2,791
2024-11-27	33.500	34.600	32.205	32.205	29.492	2,870
2024-11-26	37.300	37.365	37.085	37.360	34.212	1,395
2024-11-25	36.550	37.605	36.550	37.435	34.281	387
2024-11-22	35.995	36.975	35.995	36.975	33.860	588
2024-11-21	34.250	35.220	34.060	35.125	32.166	1,138
2024-11-20	34.905	35.140	34.895	34.905	31.964	1,322
2024-11-19	35.380	35.380	34.935	34.935	31.992	180
2024-11-18	35.000	35.385	34.800	35.380	32.399	181
2024-11-15	34.690	34.890	34.215	34.890	31.950	1,155

← NewerPage 8 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.