HP Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 33.210 | 33.370 | 32.690 | 32.710 | 30.587 | 6,099 |
| 2024-05-22 | 32.730 | 33.270 | 32.730 | 32.929 | 30.792 | 8,671 |
| 2024-05-21 | 31.860 | 32.670 | 31.860 | 32.630 | 30.512 | 14,954 |
| 2024-05-20 | 31.380 | 31.920 | 31.320 | 31.800 | 29.736 | 6,008 |
| 2024-05-17 | 31.260 | 31.260 | 31.050 | 31.050 | 29.035 | 5,149 |
| 2024-05-16 | 31.300 | 31.480 | 31.050 | 31.160 | 29.138 | 2,194 |
| 2024-05-15 | 31.000 | 31.391 | 31.000 | 31.210 | 29.184 | 8,867 |
| 2024-05-14 | 30.130 | 30.890 | 30.061 | 30.805 | 28.806 | 12,223 |
| 2024-05-13 | 29.720 | 30.200 | 29.720 | 29.940 | 27.997 | 18,653 |
| 2024-05-10 | 29.840 | 29.880 | 29.640 | 29.710 | 27.782 | 3,921 |
| 2024-05-09 | 29.400 | 29.650 | 29.330 | 29.480 | 27.567 | 2,381 |
| 2024-05-08 | 28.450 | 29.310 | 28.380 | 29.310 | 27.408 | 3,354 |
| 2024-05-07 | 28.450 | 28.790 | 28.320 | 28.320 | 26.482 | 7,937 |
| 2024-05-03 | 28.330 | 28.470 | 28.052 | 28.138 | 26.312 | 8,619 |
| 2024-05-02 | 27.980 | 28.030 | 27.521 | 27.910 | 26.099 | 16,840 |
| 2024-05-01 | 27.952 | 28.030 | 27.630 | 27.710 | 25.912 | 2,614 |
| 2024-04-30 | 28.075 | 28.414 | 28.040 | 28.150 | 26.323 | 3,596 |
| 2024-04-29 | 28.120 | 28.440 | 28.000 | 28.319 | 26.481 | 266,532 |
| 2024-04-26 | 28.100 | 28.369 | 28.030 | 28.105 | 26.281 | 3,958 |
| 2024-04-25 | 28.170 | 28.290 | 27.790 | 28.099 | 26.275 | 4,454 |
| 2024-04-24 | 27.810 | 28.590 | 27.430 | 28.080 | 26.258 | 9,385 |
| 2024-04-23 | 27.690 | 27.840 | 27.610 | 27.790 | 25.986 | 920 |
| 2024-04-22 | 27.900 | 28.070 | 27.501 | 27.920 | 26.108 | 2,956 |
| 2024-04-19 | 27.620 | 27.935 | 27.440 | 27.770 | 25.968 | 4,777 |
| 2024-04-18 | 27.690 | 27.989 | 27.570 | 27.570 | 25.781 | 163,663 |
| 2024-04-17 | 27.890 | 28.190 | 27.679 | 27.800 | 25.996 | 10,978 |
| 2024-04-16 | 27.980 | 28.090 | 27.570 | 27.805 | 26.000 | 4,578 |
| 2024-04-15 | 28.690 | 28.890 | 28.089 | 28.089 | 26.266 | 5,008 |
| 2024-04-12 | 28.910 | 29.090 | 28.375 | 28.460 | 26.613 | 5,457 |
| 2024-04-11 | 29.140 | 29.170 | 28.710 | 29.170 | 27.277 | 7,770 |
| 2024-04-10 | 29.570 | 29.846 | 29.000 | 29.130 | 27.239 | 6,276 |
| 2024-04-09 | 29.440 | 29.880 | 29.380 | 29.750 | 27.819 | 3,478 |
| 2024-04-08 | 29.280 | 29.420 | 29.110 | 29.250 | 27.352 | 6,587 |
| 2024-04-05 | 29.530 | 29.581 | 29.040 | 29.151 | 27.259 | 7,066 |
| 2024-04-04 | 30.050 | 30.380 | 30.050 | 30.198 | 28.238 | 8,299 |
| 2024-04-03 | 29.438 | 30.001 | 29.420 | 29.965 | 28.020 | 8,951 |
| 2024-04-02 | 29.480 | 30.285 | 29.480 | 29.615 | 27.693 | 7,626 |
| 2024-03-28 | 30.200 | 30.360 | 30.069 | 30.275 | 28.310 | 3,916 |
| 2024-03-27 | 29.970 | 30.190 | 29.740 | 29.940 | 27.997 | 5,618 |
| 2024-03-26 | 30.030 | 30.135 | 29.990 | 30.040 | 28.090 | 4,556 |
| 2024-03-25 | 29.890 | 30.046 | 29.875 | 29.875 | 27.936 | 3,250 |
| 2024-03-22 | 30.222 | 30.222 | 29.960 | 29.980 | 28.034 | 11,823 |
| 2024-03-21 | 29.850 | 30.376 | 29.740 | 30.069 | 28.118 | 5,198 |
| 2024-03-20 | 29.700 | 29.740 | 29.360 | 29.545 | 27.627 | 4,586 |
| 2024-03-19 | 29.810 | 29.810 | 29.505 | 29.710 | 27.782 | 631,317 |
| 2024-03-18 | 30.449 | 30.449 | 29.600 | 30.080 | 28.128 | 17,941 |
| 2024-03-15 | 30.570 | 30.956 | 30.510 | 30.560 | 28.577 | 2,552 |
| 2024-03-14 | 30.780 | 30.910 | 30.365 | 30.580 | 28.595 | 6,177 |
| 2024-03-13 | 30.360 | 30.940 | 30.320 | 30.647 | 28.658 | 7,480 |
| 2024-03-12 | 30.680 | 30.770 | 30.180 | 30.470 | 28.492 | 4,403 |
| 2024-03-11 | 30.610 | 30.810 | 30.390 | 30.780 | 28.525 | 3,476 |
| 2024-03-08 | 30.765 | 31.030 | 30.560 | 30.831 | 28.572 | 6,549 |
| 2024-03-07 | 30.330 | 30.910 | 30.155 | 30.530 | 28.293 | 9,470 |
| 2024-03-06 | 29.000 | 30.500 | 29.000 | 30.200 | 27.987 | 7,457 |
| 2024-03-05 | 28.980 | 29.430 | 28.880 | 29.121 | 26.987 | 7,398 |
| 2024-03-04 | 29.248 | 29.585 | 28.990 | 29.190 | 27.051 | 4,817 |
| 2024-03-01 | 28.962 | 29.620 | 28.900 | 29.490 | 27.329 | 12,083 |
| 2024-02-29 | 27.650 | 28.980 | 27.650 | 28.330 | 26.254 | 16,094 |
| 2024-02-28 | 28.758 | 29.079 | 28.670 | 28.800 | 26.690 | 10,928 |
| 2024-02-27 | 28.960 | 28.960 | 28.740 | 28.760 | 26.653 | 5,963 |
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.