HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	29.270	29.701	29.255	29.612	26.953	29,142
2023-08-30	29.210	29.252	27.890	29.120	26.505	164,550
2023-08-29	31.400	31.855	31.353	31.629	28.789	12,648
2023-08-25	30.960	30.976	30.390	30.789	28.024	9,155
2023-08-24	31.245	31.348	30.950	30.950	28.171	7,000
2023-08-23	31.039	31.215	30.925	31.212	28.410	3,907
2023-08-22	31.398	31.398	30.780	30.780	28.016	3,482
2023-08-21	31.260	31.269	31.052	31.245	28.440	1,144
2023-08-18	30.750	31.078	30.670	31.070	28.280	2,209
2023-08-17	31.383	31.439	31.150	31.291	28.481	25,313
2023-08-16	31.720	31.802	31.412	31.428	28.606	5,777
2023-08-15	31.835	32.079	31.760	31.920	29.054	3,609
2023-08-14	32.740	32.740	31.971	32.148	29.261	7,352
2023-08-11	32.860	33.099	32.860	33.019	30.054	3,013
2023-08-10	33.060	33.191	32.711	32.711	29.774	2,479
2023-08-09	33.010	33.018	32.847	32.909	29.954	124
2023-08-08	32.599	32.930	32.542	32.879	29.927	6,132
2023-08-07	32.650	32.919	32.650	32.820	29.873	89,995
2023-08-04	32.678	32.750	32.550	32.748	29.807	2,754
2023-08-03	32.250	32.795	32.165	32.605	29.677	1,675
2023-08-02	32.510	32.840	32.475	32.692	29.757	2,616
2023-08-01	32.570	32.950	32.570	32.948	29.990	10,132
2023-07-31	32.740	32.930	32.700	32.768	29.826	2,604
2023-07-28	33.205	33.240	32.640	32.739	29.799	6,998
2023-07-27	33.415	33.451	33.111	33.111	30.137	3,576
2023-07-26	32.900	33.090	32.885	32.985	30.023	1,649
2023-07-25	32.922	33.025	32.880	33.025	30.060	987
2023-07-24	32.370	32.659	32.275	32.420	29.509	1,402
2023-07-21	32.660	32.664	32.390	32.390	29.482	3,511
2023-07-20	32.760	32.760	32.431	32.431	29.519	2,689
2023-07-19	33.079	33.210	32.950	33.072	30.102	3,636
2023-07-18	32.800	32.855	32.470	32.659	29.726	1,691
2023-07-17	32.670	32.730	32.530	32.715	29.778	6,781
2023-07-14	33.400	33.400	32.730	32.882	29.930	1,674
2023-07-13	33.180	33.449	33.176	33.442	30.439	1,251
2023-07-12	33.695	33.815	33.085	33.115	30.142	5,158
2023-07-11	32.408	33.735	32.408	33.165	30.187	23,108
2023-07-10	31.085	31.475	31.070	31.439	28.616	1,159
2023-07-07	31.020	31.379	31.020	31.240	28.435	7,214
2023-07-06	30.310	30.665	30.292	30.665	27.912	7,788
2023-07-05	30.522	30.625	30.420	30.602	27.854	627
2023-07-03	30.645	30.832	30.600	30.780	28.016	4,347
2023-06-30	30.441	30.731	30.441	30.731	27.972	4,176
2023-06-29	29.992	30.356	29.990	30.141	27.435	3,624
2023-06-28	29.690	29.850	29.600	29.850	27.170	2,063
2023-06-27	29.800	29.940	29.575	29.910	27.224	2,117
2023-06-26	29.780	29.887	29.729	29.835	27.156	1,727
2023-06-23	29.495	29.719	29.494	29.641	26.980	958
2023-06-22	29.760	29.861	29.479	29.620	26.960	1,271
2023-06-21	30.076	30.076	29.714	29.870	27.188	1,676
2023-06-20	30.780	30.810	30.164	30.200	27.488	4,981
2023-06-19	31.160	31.160	31.160	31.160	28.362	139
2023-06-16	31.135	31.150	30.820	30.959	28.179	267,400
2023-06-15	30.940	31.371	30.871	31.240	28.435	3,417
2023-06-14	30.886	31.076	30.806	30.870	28.098	5,141
2023-06-13	30.420	30.920	30.420	30.920	28.144	5,071
2023-06-12	29.900	30.415	29.900	30.359	27.394	6,471
2023-06-09	30.190	30.396	29.790	29.790	26.881	3,715
2023-06-08	29.965	30.175	29.630	30.100	27.160	3,334
2023-06-07	29.541	29.990	29.541	29.829	26.916	4,341

← NewerPage 14 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.