HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	28.390	28.610	28.260	28.610	26.274	2,885
2023-11-24	28.550	28.814	28.531	28.655	26.315	3,524
2023-11-22	28.460	29.270	27.899	28.630	26.292	29,793
2023-11-21	28.060	28.110	27.661	27.809	25.538	17,001
2023-11-20	28.022	28.250	27.850	28.090	25.796	6,882
2023-11-17	28.349	28.380	28.110	28.239	25.933	2,986
2023-11-16	28.510	28.586	27.940	28.189	25.887	9,343
2023-11-15	28.150	28.831	28.150	28.590	26.255	3,073
2023-11-14	28.250	28.520	28.190	28.290	25.980	12,175
2023-11-13	27.960	27.970	27.620	27.819	25.547	18,008
2023-11-10	27.000	27.595	27.000	27.590	25.337	5,071
2023-11-09	27.360	27.360	27.090	27.090	24.878	1,115
2023-11-08	27.370	27.439	27.150	27.215	24.992	937
2023-11-07	27.430	27.670	27.268	27.360	25.126	1,320
2023-11-06	27.420	27.570	27.260	27.280	25.052	134,253
2023-11-03	26.990	27.520	26.970	27.500	25.254	10,368
2023-11-02	26.840	26.970	26.680	26.880	24.685	3,038
2023-11-01	26.410	26.550	26.240	26.540	24.373	2,766
2023-10-31	26.021	26.372	25.980	26.372	24.219	1,307
2023-10-30	26.000	26.290	25.910	26.280	24.134	1,367
2023-10-27	26.260	26.280	25.790	25.860	23.748	14,129
2023-10-26	26.000	26.200	25.870	26.140	24.005	1,963
2023-10-25	26.160	26.250	25.950	26.000	23.877	274,107
2023-10-24	26.100	26.170	25.930	26.020	23.895	3,503
2023-10-23	25.940	26.190	25.726	26.040	23.913	3,178
2023-10-20	26.450	26.490	26.120	26.190	24.051	5,068
2023-10-19	27.000	27.070	26.530	26.670	24.492	10,722
2023-10-18	26.880	27.240	26.840	27.150	24.933	8,625
2023-10-17	26.711	27.240	26.671	27.040	24.832	1,971
2023-10-16	26.700	27.000	26.678	26.818	24.628	960
2023-10-13	26.750	26.800	26.400	26.480	24.318	3,493
2023-10-12	26.750	26.870	26.600	26.600	24.428	4,208
2023-10-11	26.650	27.045	26.480	26.580	24.409	6,567
2023-10-10	26.335	26.600	26.230	26.310	24.161	8,588
2023-10-09	25.849	26.230	25.598	26.200	24.060	12,871
2023-10-06	26.060	26.130	25.771	25.950	23.831	6,319
2023-10-05	25.860	26.248	25.860	26.248	24.104	5,362
2023-10-04	26.115	26.190	25.840	25.931	23.813	2,158
2023-10-03	26.268	26.605	26.059	26.171	24.034	32,782
2023-10-02	25.690	25.990	25.589	25.695	23.597	2,109
2023-09-29	25.770	26.077	25.740	25.819	23.710	6,544
2023-09-28	25.340	25.810	25.260	25.598	23.507	8,646
2023-09-27	25.850	25.932	25.591	25.665	23.569	14,123
2023-09-26	26.560	26.560	25.808	25.859	23.747	6,780
2023-09-25	26.050	26.878	26.050	26.460	24.299	8,831
2023-09-22	28.800	28.800	26.762	26.799	24.610	8,030
2023-09-21	27.000	27.147	26.910	27.018	24.811	6,757
2023-09-20	27.691	27.691	27.369	27.369	25.134	9,067
2023-09-19	27.450	27.570	27.370	27.512	25.265	1,939
2023-09-18	27.350	27.442	27.145	27.442	25.200	30,255
2023-09-15	27.730	27.790	27.105	27.260	25.034	11,250
2023-09-14	26.810	27.861	26.810	27.595	25.341	37,893
2023-09-13	28.920	29.050	28.465	28.482	26.156	5,427
2023-09-12	29.138	29.445	29.058	29.058	26.685	4,174
2023-09-11	29.700	29.877	29.600	29.670	27.006	1,657
2023-09-08	29.400	29.755	29.400	29.490	26.842	8,244
2023-09-07	29.790	29.950	29.355	29.440	26.797	12,778
2023-09-06	29.921	30.210	29.841	30.210	27.497	7,558
2023-09-05	30.210	30.345	29.955	30.035	27.338	6,274
2023-09-01	30.025	30.403	29.892	30.260	27.543	23,025

← NewerPage 13 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.