HP Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 30.150 | 31.080 | 29.770 | 31.060 | 31.060 | 2,688 |
| 2026-10-19 | 29.980 | 30.520 | 29.730 | 30.230 | 30.230 | 6,270 |
| 2026-10-16 | 30.900 | 31.410 | 29.865 | 29.962 | 29.962 | 32,939 |
| 2026-10-15 | 30.460 | 31.250 | 29.960 | 30.690 | 30.690 | 4,440 |
| 2026-10-14 | 30.920 | 31.000 | 30.020 | 30.240 | 30.240 | 10,343 |
| 2026-10-13 | 29.430 | 31.180 | 29.430 | 30.790 | 30.790 | 12,673 |
| 2026-10-12 | 30.150 | 30.560 | 29.170 | 29.740 | 29.740 | 16,070 |
| 2026-10-09 | 32.330 | 32.820 | 30.170 | 30.210 | 30.210 | 57,764 |
| 2026-10-08 | 32.270 | 32.500 | 31.680 | 32.380 | 32.380 | 7,034 |
| 2026-10-07 | 31.430 | 32.450 | 31.430 | 32.420 | 32.420 | 9,157 |
| 2026-10-06 | 31.890 | 32.670 | 30.890 | 31.990 | 31.990 | 37,443 |
| 2026-10-05 | 32.040 | 32.580 | 31.150 | 31.300 | 31.300 | 15,315 |
| 2026-10-02 | 32.000 | 32.840 | 31.960 | 32.310 | 32.310 | 9,418 |
| 2026-10-01 | 31.110 | 32.380 | 30.890 | 32.130 | 32.130 | 31,767 |
| 2026-09-30 | 31.240 | 31.500 | 30.410 | 31.160 | 31.160 | 11,897 |
| 2026-09-29 | 31.290 | 31.770 | 30.680 | 30.820 | 30.820 | 5,558 |
| 2026-09-28 | 31.340 | 31.880 | 30.800 | 31.750 | 31.750 | 7,181 |
| 2026-09-25 | 31.000 | 31.760 | 30.810 | 31.280 | 31.280 | 20,443 |
| 2026-09-24 | 32.200 | 32.470 | 31.232 | 31.450 | 31.450 | 19,864 |
| 2026-09-23 | 32.120 | 32.650 | 31.630 | 32.380 | 32.380 | 44,470 |
| 2026-09-22 | 33.450 | 33.450 | 31.852 | 31.910 | 31.910 | 27,340 |
| 2026-09-21 | 34.560 | 34.900 | 32.310 | 32.980 | 32.980 | 109,693 |
| 2026-09-18 | 34.551 | 35.160 | 33.790 | 34.440 | 34.440 | 232,569 |
| 2026-09-17 | 33.410 | 34.390 | 32.500 | 34.390 | 34.390 | 24,720 |
| 2026-09-16 | 33.900 | 34.320 | 33.190 | 33.525 | 33.525 | 8,717 |
| 2026-09-15 | 34.490 | 34.768 | 33.280 | 34.090 | 34.090 | 26,637 |
| 2026-09-14 | 34.800 | 35.410 | 33.595 | 34.140 | 34.140 | 20,964 |
| 2026-09-11 | 32.440 | 36.210 | 32.440 | 35.220 | 35.220 | 63,023 |
| 2026-09-10 | 32.090 | 32.975 | 31.780 | 32.710 | 32.710 | 14,100 |
| 2026-09-09 | 31.050 | 32.140 | 30.442 | 32.140 | 32.140 | 39,480 |
| 2026-09-08 | 32.640 | 32.640 | 30.900 | 31.050 | 31.050 | 56,922 |
| 2026-09-04 | 32.250 | 32.770 | 31.600 | 32.730 | 32.730 | 6,788 |
| 2026-09-03 | 32.620 | 32.620 | 31.430 | 32.200 | 32.200 | 14,410 |
| 2026-09-02 | 31.000 | 32.525 | 31.000 | 32.500 | 32.500 | 49,165 |
| 2026-09-01 | 30.210 | 31.170 | 29.640 | 30.510 | 30.510 | 36,972 |
| 2026-08-31 | 30.360 | 30.980 | 30.060 | 30.530 | 30.530 | 25,580 |
| 2026-08-28 | 29.410 | 31.190 | 29.140 | 30.490 | 30.490 | 74,450 |
| 2026-08-27 | 27.760 | 29.430 | 26.220 | 29.240 | 29.240 | 138,076 |
| 2026-08-26 | 28.900 | 29.850 | 28.900 | 29.740 | 29.740 | 7,920 |
| 2026-08-25 | 28.810 | 29.430 | 28.300 | 29.260 | 29.260 | 9,016 |
| 2026-08-24 | 29.510 | 30.000 | 28.390 | 28.590 | 28.590 | 9,116 |
| 2026-08-21 | 29.390 | 30.062 | 29.010 | 29.770 | 29.770 | 7,777 |
| 2026-08-20 | 29.810 | 30.280 | 29.560 | 30.022 | 30.022 | 7,375 |
| 2026-08-19 | 30.120 | 30.640 | 29.510 | 30.340 | 30.340 | 10,329 |
| 2026-08-18 | 29.140 | 30.130 | 29.020 | 30.035 | 30.035 | 13,578 |
| 2026-08-17 | 30.150 | 30.500 | 29.190 | 29.322 | 29.322 | 26,816 |
| 2026-08-14 | 31.550 | 31.550 | 30.081 | 30.129 | 30.129 | 39,191 |
| 2026-08-13 | 29.380 | 32.190 | 28.880 | 30.371 | 30.371 | 118,919 |
| 2026-08-12 | 29.020 | 29.700 | 28.305 | 28.730 | 28.730 | 9,500 |
| 2026-08-11 | 29.980 | 30.000 | 28.895 | 28.895 | 28.895 | 12,464 |
| 2026-08-10 | 30.000 | 30.890 | 29.760 | 30.270 | 30.270 | 18,570 |
| 2026-08-07 | 28.580 | 29.960 | 27.960 | 29.840 | 29.840 | 20,758 |
| 2026-08-06 | 28.520 | 29.600 | 28.030 | 28.265 | 28.265 | 15,578 |
| 2026-08-05 | 28.730 | 29.242 | 28.000 | 28.921 | 28.921 | 15,708 |
| 2026-08-04 | 27.240 | 28.771 | 26.510 | 28.770 | 28.770 | 26,289 |
| 2026-08-03 | 27.380 | 28.000 | 26.949 | 27.250 | 27.250 | 39,508 |
| 2026-07-31 | 26.720 | 27.305 | 26.000 | 27.195 | 27.195 | 10,161 |
| 2026-07-30 | 28.490 | 28.490 | 26.251 | 26.760 | 26.760 | 29,229 |
| 2026-07-29 | 27.760 | 28.930 | 27.610 | 28.760 | 28.760 | 36,561 |
| 2026-07-28 | 26.590 | 28.080 | 25.610 | 27.920 | 27.920 | 50,093 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-10 | 0.3000 USD |
| 2025-09-10 | 0.2894 USD |
| 2025-06-10 | 0.2894 USD |
| 2025-03-11 | 0.2894 USD |
| 2024-12-10 | 0.2894 USD |
| 2024-09-11 | 0.2756 USD |
| 2024-06-12 | 0.2756 USD |
| 2024-03-12 | 0.2756 USD |
| 2023-12-12 | 0.2756 USD |
| 2023-09-12 | 0.2625 USD |
| 2023-06-13 | 0.2625 USD |
| 2023-03-07 | 0.2625 USD |
| 2022-12-13 | 0.2625 USD |
| 2022-09-13 | 0.2500 USD |
| 2022-06-07 | 0.2500 USD |
| 2022-03-08 | 0.2500 USD |
| 2021-12-07 | 0.2500 USD |
| 2021-09-07 | 0.1938 USD |
| 2021-06-08 | 0.1938 USD |
| 2021-03-09 | 0.1938 USD |
| 2020-12-08 | 0.1938 USD |
| 2020-09-08 | 0.1762 USD |
| 2020-06-09 | 0.1762 USD |
| 2020-03-10 | 0.1762 USD |
| 2019-12-10 | 0.1762 USD |
| 2019-09-10 | 0.1602 USD |
| 2019-06-11 | 0.1602 USD |
| 2019-03-12 | 0.1602 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.