HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	29.440	29.485	28.850	28.950	26.829	4,788
2024-02-23	29.169	29.290	28.991	29.290	27.144	1,574
2024-02-22	28.602	28.959	28.490	28.959	26.837	3,375
2024-02-21	28.540	28.660	28.340	28.428	26.345	3,769
2024-02-20	28.410	28.740	28.360	28.585	26.490	4,297
2024-02-16	29.030	29.044	28.660	28.820	26.708	4,991
2024-02-15	28.780	29.081	28.580	28.890	26.773	4,438
2024-02-14	28.510	29.060	28.340	28.370	26.291	2,307
2024-02-13	28.310	28.330	27.900	28.090	26.032	10,047
2024-02-12	28.559	28.790	28.400	28.719	26.615	4,584
2024-02-09	28.270	28.510	28.260	28.430	26.347	2,019
2024-02-08	28.040	28.280	27.960	28.250	26.180	6,696
2024-02-07	28.250	28.260	27.867	27.920	25.874	3,178
2024-02-06	28.390	28.515	28.150	28.260	26.189	308,702
2024-02-05	28.600	28.600	28.180	28.307	26.233	8,315
2024-02-02	29.890	29.890	28.450	28.740	26.634	1,652
2024-02-01	28.670	28.750	28.380	28.748	26.641	3,216
2024-01-31	28.892	29.145	28.700	28.900	26.782	8,976
2024-01-30	29.150	29.350	29.100	29.150	27.014	1,764
2024-01-29	29.910	30.010	29.280	29.280	27.135	3,582
2024-01-26	29.690	30.150	29.640	29.800	27.616	3,513
2024-01-25	29.670	30.000	29.511	29.745	27.565	5,578
2024-01-24	29.770	29.920	29.610	29.650	27.477	5,853
2024-01-23	29.210	29.600	29.140	29.589	27.421	4,524
2024-01-22	29.290	29.520	29.200	29.220	27.079	2,525
2024-01-19	28.739	29.275	28.405	29.275	27.130	3,242
2024-01-18	28.910	28.910	28.460	28.499	26.411	9,837
2024-01-17	29.000	29.000	28.489	28.599	26.503	1,893
2024-01-16	29.432	29.520	29.050	29.050	26.921	16,534
2024-01-12	30.070	30.164	29.755	29.851	27.664	8,977
2024-01-11	30.480	30.596	29.850	30.000	27.802	2,371
2024-01-10	30.160	30.300	30.100	30.249	28.033	7,140
2024-01-09	30.686	30.920	30.275	30.350	28.126	1,879
2024-01-08	30.145	31.090	30.145	30.871	28.609	4,651
2024-01-05	29.600	30.219	29.600	29.975	27.779	1,355
2024-01-04	29.830	30.119	29.705	29.710	27.533	2,971
2024-01-03	29.661	30.085	29.491	29.990	27.792	9,819
2024-01-02	29.723	30.010	29.660	29.979	27.782	2,557
2023-12-29	30.220	30.310	30.040	30.070	27.867	2,460
2023-12-28	30.180	30.225	29.950	30.100	27.894	5,034
2023-12-27	30.405	30.470	30.210	30.210	27.996	1,128
2023-12-22	30.220	30.480	30.192	30.210	27.996	2,504
2023-12-21	30.080	30.209	29.930	30.071	27.868	1,826
2023-12-20	30.140	30.360	30.041	30.230	28.015	2,715
2023-12-19	30.460	30.630	30.220	30.380	28.154	4,195
2023-12-18	30.630	30.660	30.390	30.400	28.172	6,989
2023-12-15	30.810	30.898	30.370	30.580	28.339	2,493
2023-12-14	30.530	31.160	30.520	30.980	28.710	6,713
2023-12-13	30.230	30.230	29.790	30.105	27.899	7,408
2023-12-12	30.190	30.465	30.190	30.320	28.098	9,832
2023-12-11	29.520	30.560	29.520	30.440	27.954	31,274
2023-12-08	29.400	29.590	29.340	29.540	27.128	7,861
2023-12-07	28.750	29.515	28.750	29.430	27.027	14,522
2023-12-06	29.090	29.130	28.480	28.590	26.255	9,167
2023-12-05	28.920	29.146	28.810	28.900	26.540	15,954
2023-12-04	29.240	29.460	28.950	29.010	26.641	7,758
2023-12-01	29.020	29.460	28.590	29.460	27.054	1,417
2023-11-30	29.320	29.348	29.060	29.090	26.714	6,429
2023-11-29	28.930	29.300	28.930	29.100	26.724	3,931
2023-11-28	28.440	28.609	28.336	28.540	26.209	2,306

← NewerPage 12 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.