HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	33.760	34.060	33.402	33.612	29.517	4,042
2022-06-13	34.380	34.590	33.788	34.380	30.192	11,047
2022-06-10	35.913	36.110	35.340	35.700	31.351	6,695
2022-06-09	37.741	38.080	37.060	37.390	32.835	10,056
2022-06-08	39.360	39.360	37.970	37.970	33.344	174,197
2022-06-07	38.880	39.380	38.594	39.330	34.539	19,144
2022-06-06	40.070	40.565	39.525	39.690	34.635	6,869
2022-06-01	39.880	40.581	39.045	40.581	35.413	33,032
2022-05-31	38.630	39.480	38.388	39.380	34.365	42,734
2022-05-27	38.000	39.020	38.000	38.255	33.383	25,704
2022-05-26	35.600	36.710	35.500	36.685	32.013	6,310
2022-05-25	34.820	35.695	34.470	35.435	30.922	4,264
2022-05-24	34.980	34.980	33.940	34.380	30.002	33,688
2022-05-23	34.870	35.055	34.210	35.051	30.587	29,843
2022-05-20	36.000	36.000	33.480	33.480	29.216	39,825
2022-05-19	36.360	36.380	35.085	36.040	31.450	60,315
2022-05-18	39.200	39.200	37.035	37.055	32.336	17,893
2022-05-17	38.580	39.700	38.120	39.250	34.251	15,151
2022-05-16	36.975	37.505	36.500	37.505	32.729	3,575
2022-05-13	36.220	36.940	36.030	36.412	31.775	20,161
2022-05-12	35.580	36.370	35.210	35.210	30.726	47,900
2022-05-11	37.290	37.660	35.990	35.990	31.407	26,455
2022-05-10	37.680	38.760	37.530	38.760	33.824	49,230
2022-05-09	36.340	37.105	36.030	36.740	32.061	1,539
2022-05-06	37.490	37.605	36.335	37.400	32.637	9,285
2022-05-05	39.000	39.000	37.840	37.940	33.108	7,474
2022-05-04	38.300	38.370	37.910	38.260	33.388	8,601
2022-05-03	36.950	38.080	36.790	38.080	33.230	2,213
2022-04-29	37.750	38.115	37.245	37.245	32.502	3,815
2022-04-28	36.975	37.549	36.670	37.549	32.767	4,861
2022-04-27	36.790	36.930	36.144	36.875	32.179	1,016
2022-04-26	36.750	36.890	36.415	36.525	31.873	3,805
2022-04-25	36.565	36.730	36.270	36.445	31.804	6,820
2022-04-22	38.015	38.120	37.045	37.100	32.375	8,716
2022-04-21	39.210	39.485	38.485	38.630	33.710	8,506
2022-04-20	39.000	39.720	38.990	39.548	34.512	16,459
2022-04-19	38.490	38.700	38.260	38.665	33.741	10,857
2022-04-14	37.980	38.058	37.610	37.760	32.951	5,945
2022-04-13	37.910	38.120	37.600	37.920	33.091	27,409
2022-04-12	38.190	39.450	38.190	38.255	33.383	153,824
2022-04-11	38.380	39.110	38.080	38.540	33.632	37,959
2022-04-08	39.050	40.110	38.520	38.570	33.658	56,932
2022-04-07	38.970	41.460	38.770	40.250	35.124	231,403
2022-04-06	35.550	35.550	34.502	35.050	30.586	7,228
2022-04-05	36.110	36.635	36.090	36.140	31.538	334
2022-04-04	35.630	36.540	35.630	36.450	31.808	971
2022-04-01	36.300	36.400	35.000	35.370	30.866	5,984
2022-03-31	36.880	37.000	35.862	36.665	31.996	18,237
2022-03-30	39.420	39.955	38.950	39.140	34.155	1,941
2022-03-29	39.170	39.650	38.895	39.510	34.478	317
2022-03-28	38.450	38.990	37.601	38.645	33.724	47,827
2022-03-25	38.790	39.410	38.410	39.290	34.286	10,436
2022-03-24	38.080	38.670	38.080	38.360	33.475	5,225
2022-03-23	37.930	38.660	37.930	38.045	33.200	4,952
2022-03-22	38.000	38.485	37.505	38.105	33.252	6,670
2022-03-21	36.930	37.610	36.875	37.500	32.724	7,202
2022-03-18	34.730	35.840	34.400	35.840	31.276	3,336
2022-03-17	35.730	35.730	33.760	34.180	29.827	7,090
2022-03-16	35.440	35.535	35.160	35.295	30.800	1,848
2022-03-15	34.190	35.095	33.980	34.810	30.377	2,975

← NewerPage 19 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.