HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	35.090	35.090	34.840	35.080	32.124	75
2024-11-13	35.070	35.185	34.765	35.185	32.221	37
2024-11-12	35.310	35.480	35.000	35.330	32.353	1,366
2024-11-11	34.415	34.970	34.415	34.970	32.024	501
2024-11-08	34.460	34.500	34.460	34.500	31.593	15
2024-11-07	34.640	34.640	34.185	34.385	31.488	343
2024-11-06	33.935	34.595	33.660	33.920	31.062	1,115
2024-11-04	32.955	33.290	32.955	33.160	30.366	997
2024-11-01	32.935	33.200	32.660	32.660	29.908	184
2024-10-31	33.525	33.525	32.660	32.660	29.908	506
2024-10-30	34.020	34.190	33.855	33.855	31.003	1,163
2024-10-29	34.430	34.790	34.430	34.570	31.657	245
2024-10-28	34.235	34.760	34.145	34.760	31.831	2,256
2024-10-25	34.000	34.300	33.530	34.300	31.410	963
2024-10-24	33.160	33.260	33.160	33.260	30.458	100
2024-10-23	33.755	33.755	33.390	33.390	30.577	1
2024-10-22	33.620	33.620	33.295	33.340	30.531	2,812
2024-10-21	34.035	34.210	33.920	34.055	31.186	41
2024-10-18	34.830	34.830	34.340	34.340	31.447	218
2024-10-17	34.300	34.665	34.300	34.665	31.744	814
2024-10-16	34.195	34.200	34.195	34.200	31.319	58
2024-10-15	34.520	34.620	34.150	34.600	31.685	1,113
2024-10-14	33.555	34.080	33.555	34.080	31.209	7
2024-10-11	33.610	34.225	33.610	33.865	31.012	420
2024-10-10	33.435	33.675	33.210	33.555	30.728	3,567
2024-10-08	32.110	32.500	32.090	32.500	29.762	2,570
2024-10-07	32.925	32.925	32.480	32.775	30.014	25
2024-10-04	32.040	32.780	32.030	32.490	29.753	1,446
2024-10-03	31.970	31.970	31.925	31.925	29.235	22
2024-10-02	31.330	32.000	31.330	31.985	29.290	2,417
2024-10-01	31.910	31.990	30.960	31.110	28.489	2,156
2024-09-30	31.400	32.135	31.400	32.135	29.428	238
2024-09-27	33.135	33.135	31.550	31.960	29.267	7,809
2024-09-25	31.695	32.460	31.695	32.320	29.597	1,841
2024-09-24	31.235	31.975	31.230	31.975	29.281	441
2024-09-23	31.335	31.390	30.920	31.390	28.745	5
2024-09-19	31.275	31.545	31.275	31.340	28.700	381
2024-09-18	31.045	31.200	30.860	31.050	28.434	1,928
2024-09-17	30.380	31.175	30.380	31.090	28.471	640
2024-09-16	30.235	30.235	29.735	30.175	27.633	2,159
2024-09-13	29.720	30.045	29.600	30.045	27.514	3,270
2024-09-12	30.145	30.435	29.955	30.050	27.518	1,666
2024-09-11	30.035	30.200	29.770	29.875	27.358	2,562
2024-09-10	30.610	30.610	30.550	30.550	27.759	1
2024-09-09	30.960	31.130	30.960	31.130	28.286	162
2024-09-05	32.020	32.110	31.195	31.195	28.345	681
2024-09-04	32.145	32.145	31.685	31.895	28.981	1,057
2024-09-03	32.790	32.790	32.235	32.235	29.290	430
2024-09-02	32.875	32.875	32.505	32.800	29.803	179
2024-08-30	32.345	32.480	32.345	32.480	29.512	105
2024-08-29	30.320	33.110	30.320	33.015	29.998	1,041
2024-08-28	31.865	31.865	31.525	31.560	28.676	556
2024-08-26	31.835	32.345	31.740	31.740	28.840	920
2024-08-23	31.690	32.150	31.690	32.150	29.212	114
2024-08-22	32.085	32.085	31.680	31.760	28.858	1,080
2024-08-21	31.265	31.575	31.265	31.485	28.608	221
2024-08-20	31.375	31.375	31.210	31.210	28.358	5
2024-08-19	32.490	32.490	31.295	31.325	28.463	930
2024-08-16	31.915	32.410	31.915	32.410	29.449	149
2024-08-15	31.915	32.255	31.540	32.150	29.212	1,876

← NewerPage 9 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.