HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	34.600	35.030	34.600	34.780	32.772	9,996
2024-08-19	35.190	35.910	34.310	34.700	32.696	68,967
2024-08-16	35.570	35.960	35.420	35.910	33.836	11,739
2024-08-15	35.290	35.479	35.160	35.351	33.309	2,525
2024-08-14	34.690	34.999	34.587	34.770	32.762	6,864
2024-08-13	34.015	34.751	33.960	34.590	32.593	2,929
2024-08-12	33.710	34.150	33.610	33.760	31.810	2,577
2024-08-09	32.860	33.730	32.860	33.610	31.669	4,625
2024-08-08	32.290	32.900	32.290	32.880	30.981	1,957
2024-08-07	32.910	33.070	32.140	32.140	30.284	2,257
2024-08-06	33.090	33.130	32.530	33.060	31.151	3,025
2024-08-05	33.110	33.110	30.710	32.740	30.849	14,264
2024-08-02	34.411	35.170	33.555	33.591	31.651	220,526
2024-08-01	35.910	36.280	35.205	35.205	33.172	4,338
2024-07-31	35.970	36.353	35.780	35.955	33.879	5,084
2024-07-30	36.130	36.210	35.600	35.810	33.742	4,613
2024-07-29	36.400	36.420	35.758	36.021	33.941	8,795
2024-07-26	36.600	36.650	36.210	36.430	34.326	5,274
2024-07-25	37.610	37.750	36.770	36.770	34.647	9,604
2024-07-24	37.593	38.083	37.580	37.892	35.704	162,415
2024-07-23	38.100	38.100	37.771	37.772	35.590	7,277
2024-07-22	37.500	37.970	37.423	37.909	35.720	15,481
2024-07-19	37.410	37.870	36.820	37.125	34.981	6,471
2024-07-18	38.190	38.200	37.600	37.600	35.429	2,637
2024-07-17	37.570	38.391	37.493	38.281	36.070	14,046
2024-07-16	37.310	37.930	37.310	37.870	35.683	9,323
2024-07-15	36.750	37.231	36.430	37.061	34.921	40,579
2024-07-12	36.200	36.770	35.910	36.770	34.647	3,548
2024-07-11	36.194	36.520	36.194	36.300	34.203	5,966
2024-07-10	35.720	36.040	35.520	35.951	33.875	5,967
2024-07-09	35.210	35.590	35.152	35.525	33.474	6,001
2024-07-08	34.500	35.410	34.500	35.390	33.346	4,751
2024-07-05	34.885	34.890	34.430	34.621	32.622	17,076
2024-07-03	34.950	35.070	34.743	34.840	32.828	5,036
2024-07-02	34.961	35.240	34.400	34.630	32.630	11,009
2024-07-01	35.155	35.200	34.725	34.855	32.842	40,050
2024-06-28	35.048	35.350	34.710	34.920	32.903	265,597
2024-06-27	35.245	35.250	34.685	34.709	32.704	9,953
2024-06-26	36.270	36.270	34.801	35.041	33.018	78,297
2024-06-25	36.125	36.449	36.060	36.180	34.091	8,657
2024-06-24	36.368	36.880	36.170	36.290	34.194	13,798
2024-06-21	36.075	36.620	35.880	36.300	34.204	8,918
2024-06-20	36.930	37.150	36.144	36.270	34.176	14,761
2024-06-18	36.100	36.640	35.959	36.511	34.402	34,680
2024-06-17	35.620	35.869	35.231	35.869	33.798	7,782
2024-06-14	36.220	36.220	35.456	35.490	33.441	8,763
2024-06-13	36.280	36.555	36.145	36.505	34.397	11,696
2024-06-12	36.250	36.975	36.250	36.540	34.430	14,578
2024-06-11	36.198	36.425	35.921	36.290	33.935	9,041
2024-06-10	36.120	36.170	35.500	35.910	33.579	5,459
2024-06-07	36.090	36.790	36.050	36.390	34.028	15,072
2024-06-06	35.660	36.481	35.630	35.985	33.649	8,777
2024-06-05	35.790	36.005	35.240	35.680	33.364	17,466
2024-06-04	35.210	35.798	35.210	35.770	33.448	13,147
2024-06-03	36.350	36.650	34.861	35.380	33.084	22,654
2024-05-31	37.000	37.590	34.910	35.630	33.318	73,151
2024-05-30	34.070	39.510	33.690	38.395	35.903	160,992
2024-05-29	32.770	33.320	32.710	33.160	31.008	7,805
2024-05-28	32.900	33.440	32.885	33.051	30.906	8,874
2024-05-24	32.780	32.890	32.535	32.660	30.540	1,451

← NewerPage 10 of 21 · 1,241 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.