HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	27.660	28.240	27.660	28.015	25.279	469,210
2023-03-07	28.300	28.340	27.645	27.645	24.945	13,726
2023-03-06	28.825	29.036	28.607	28.719	25.678	3,186
2023-03-03	28.890	28.976	28.680	28.785	25.736	6,299
2023-03-02	28.315	28.740	28.210	28.670	25.634	7,115
2023-03-01	29.750	29.755	28.860	28.885	25.826	14,916
2023-02-28	29.295	30.225	29.255	30.190	26.993	4,196
2023-02-27	29.510	29.612	29.295	29.342	26.234	2,787
2023-02-24	29.114	29.359	29.010	29.220	26.125	8,047
2023-02-23	29.435	29.484	29.035	29.190	26.099	1,577
2023-02-22	29.050	29.300	29.050	29.285	26.183	1,913
2023-02-21	29.633	29.634	29.015	29.025	25.951	3,204
2023-02-17	30.065	30.065	29.771	29.997	26.820	3,132
2023-02-16	30.220	30.322	30.150	30.322	27.111	102
2023-02-15	30.275	30.500	30.240	30.241	27.038	1,192
2023-02-14	30.320	30.403	30.068	30.270	27.064	972
2023-02-13	29.905	30.185	29.877	30.185	26.988	1,537
2023-02-10	29.752	30.120	29.674	29.910	26.742	1,437
2023-02-09	30.056	30.100	29.825	29.840	26.680	2,198
2023-02-08	29.750	29.893	29.737	29.806	26.649	1,316
2023-02-07	29.670	29.928	29.415	29.630	26.492	493
2023-02-06	30.051	30.051	29.650	29.710	26.563	2,628
2023-02-03	30.485	30.907	30.485	30.518	27.286	5,181
2023-02-02	30.150	30.990	30.150	30.967	27.687	7,143
2023-02-01	29.060	29.327	28.922	29.152	26.065	1,434
2023-01-31	28.602	28.988	28.600	28.945	25.879	856
2023-01-30	28.845	29.125	28.845	28.885	25.826	2,230
2023-01-27	29.095	29.420	29.095	29.329	26.223	1,874
2023-01-26	28.952	28.952	28.500	28.670	25.634	2,429
2023-01-25	28.014	28.780	27.912	28.780	25.732	12,917
2023-01-24	28.428	28.575	28.350	28.425	25.415	1,105
2023-01-23	28.140	28.770	28.140	28.640	25.607	7,047
2023-01-20	27.088	27.720	27.000	27.720	24.784	3,506
2023-01-19	27.220	27.270	26.820	27.140	24.266	4,275
2023-01-18	27.805	27.995	27.595	27.747	24.808	5,781
2023-01-17	27.860	27.900	27.320	27.560	24.641	22,189
2023-01-13	28.000	28.130	27.655	28.040	25.070	12,670
2023-01-12	28.890	28.890	28.458	28.789	25.740	2,639
2023-01-11	28.721	28.962	28.550	28.890	25.830	1,606
2023-01-10	28.685	28.805	28.555	28.805	25.754	750
2023-01-09	28.605	29.165	28.535	28.715	25.674	1,535
2023-01-06	27.522	28.280	27.432	28.280	25.285	2,743
2023-01-05	26.995	27.400	26.875	27.210	24.328	3,643
2023-01-04	27.300	27.685	27.070	27.488	24.577	3,902
2023-01-03	27.000	27.230	26.678	26.888	24.040	4,818
2022-12-30	26.645	26.800	26.585	26.585	23.769	21,902
2022-12-29	26.951	27.235	26.951	27.235	24.351	1,066
2022-12-28	27.182	27.182	26.620	26.620	23.801	3,223
2022-12-23	26.469	26.699	26.375	26.665	23.841	565
2022-12-22	26.250	26.389	26.091	26.215	23.439	2,766
2022-12-21	26.965	26.985	26.740	26.865	24.020	1,808
2022-12-20	26.477	26.765	26.442	26.615	23.796	3,501
2022-12-19	26.720	26.880	26.390	26.480	23.676	4,927
2022-12-16	26.600	26.855	26.439	26.439	23.639	2,905
2022-12-15	27.725	27.725	26.710	26.790	23.953	11,493
2022-12-14	28.650	28.919	28.460	28.460	25.446	1,402
2022-12-13	29.445	29.498	28.790	28.899	25.838	6,628
2022-12-12	28.140	28.660	28.139	28.660	25.390	12,325
2022-12-09	28.315	28.660	28.315	28.500	25.248	3,663
2022-12-08	28.135	28.770	28.100	28.590	25.328	727

← NewerPage 16 of 21 · 1,242 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.