HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	29.119	29.882	29.093	29.689	26.790	2,710
2023-06-05	30.455	30.491	29.500	29.500	26.619	5,584
2023-06-02	29.520	30.745	29.520	30.491	27.513	10,427
2023-06-01	29.320	29.535	28.895	29.155	26.308	8,418
2023-05-31	29.120	30.240	28.739	29.540	26.655	41,780
2023-05-30	31.640	31.710	30.990	31.020	27.991	11,092
2023-05-26	31.040	31.370	30.902	31.240	28.189	4,809
2023-05-25	30.445	30.770	30.409	30.725	27.724	2,982
2023-05-24	30.380	30.420	29.920	29.950	27.025	2,396
2023-05-23	30.490	30.768	30.461	30.665	27.670	3,047
2023-05-22	30.430	30.689	30.370	30.581	27.595	832
2023-05-19	30.960	30.960	30.581	30.660	27.666	3,496
2023-05-18	30.219	30.679	30.215	30.480	27.503	1,624
2023-05-17	30.068	30.425	29.789	30.375	27.409	6,178
2023-05-16	29.670	30.005	29.535	29.759	26.853	9,916
2023-05-15	28.950	29.520	28.849	29.440	26.565	10,793
2023-05-12	29.390	29.390	28.565	28.645	25.848	51,721
2023-05-11	29.680	29.759	29.181	29.379	26.510	12,916
2023-05-10	30.600	30.600	29.495	29.695	26.795	4,910
2023-05-09	30.000	30.399	30.000	30.315	27.354	941
2023-05-05	29.810	30.071	29.750	30.070	27.133	5,244
2023-05-04	29.499	29.635	29.280	29.549	26.663	2,519
2023-05-03	30.391	30.460	30.049	30.226	27.274	3,216
2023-05-02	30.310	30.406	29.580	29.681	26.782	2,844
2023-04-28	29.790	30.045	29.515	29.585	26.696	5,932
2023-04-27	29.010	29.424	29.010	29.355	26.488	1,782
2023-04-26	29.060	29.194	28.835	28.849	26.032	4,708
2023-04-25	29.441	29.585	29.229	29.229	26.374	3,838
2023-04-24	29.450	29.700	29.271	29.489	26.609	6,461
2023-04-21	29.530	29.530	29.185	29.371	26.503	2,000
2023-04-20	29.700	30.040	29.700	29.980	27.052	2,312
2023-04-19	30.480	30.686	30.031	30.270	27.314	3,480
2023-04-18	31.140	31.439	31.080	31.080	28.045	15,279
2023-04-17	31.056	31.116	30.679	30.790	27.783	8,895
2023-04-14	30.200	30.360	29.720	29.720	26.818	5,864
2023-04-13	29.580	29.840	29.466	29.840	26.926	3,113
2023-04-12	29.946	30.049	29.591	29.769	26.862	3,027
2023-04-11	30.000	30.290	30.000	30.156	27.211	32,759
2023-04-06	29.369	29.455	29.345	29.419	26.546	528
2023-04-05	29.345	29.609	29.259	29.290	26.430	2,889
2023-04-04	29.940	29.940	29.450	29.530	26.646	212,735
2023-04-03	29.340	29.899	29.270	29.681	26.782	5,797
2023-03-31	28.900	29.216	28.900	29.135	26.290	8,696
2023-03-30	28.630	28.895	28.566	28.845	26.028	2,262
2023-03-29	28.115	28.196	27.973	28.168	25.417	7,632
2023-03-28	27.720	27.761	27.505	27.505	24.819	2,407
2023-03-27	27.920	27.970	27.819	27.929	25.201	901
2023-03-24	27.382	27.596	27.297	27.555	24.864	4,657
2023-03-23	27.850	28.197	27.551	27.551	24.860	268,675
2023-03-22	28.490	28.580	28.355	28.391	25.618	3,533
2023-03-21	28.675	28.744	28.354	28.390	25.617	5,782
2023-03-20	28.000	28.625	28.000	28.272	25.511	3,270
2023-03-17	28.250	28.394	27.850	27.992	25.258	26,003
2023-03-16	27.558	28.260	27.558	28.222	25.466	5,108
2023-03-15	27.280	27.860	27.280	27.785	25.072	4,628
2023-03-14	27.950	28.202	27.810	27.957	25.227	2,456
2023-03-13	27.830	27.830	26.990	27.400	24.724	465,496
2023-03-10	27.649	27.740	27.095	27.250	24.589	7,863
2023-03-09	28.230	28.498	28.190	28.190	25.437	463,110
2023-03-08	27.660	28.240	27.660	28.015	25.279	469,210

← NewerPage 15 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.