HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.880	26.540	25.020	26.320	26.320	49,254
2026-07-24	24.520	25.990	24.010	25.820	25.820	19,844
2026-07-23	25.120	25.530	24.140	24.632	24.632	23,966
2026-07-22	24.810	25.536	24.500	25.050	25.050	19,388
2026-07-21	24.280	24.881	24.200	24.600	24.600	15,244
2026-07-20	24.800	25.680	24.021	24.380	24.380	5,902
2026-07-17	23.990	25.110	23.700	25.021	25.021	7,940
2026-07-16	23.800	24.080	23.280	23.930	23.930	5,604
2026-07-15	24.690	25.000	23.250	23.635	23.635	19,704
2026-07-14	24.700	25.550	23.990	24.790	24.790	19,744
2026-07-13	24.220	24.780	24.000	24.320	24.320	6,210
2026-07-10	24.200	24.820	23.640	24.500	24.500	10,482
2026-07-09	23.770	24.410	23.300	24.149	24.149	6,192
2026-07-08	23.060	23.820	22.500	23.807	23.807	11,407
2026-07-07	22.600	23.350	22.230	23.021	23.021	11,930
2026-07-06	21.910	23.100	21.500	22.600	22.600	9,931
2026-07-03	21.830	21.830	21.830	21.830	21.830	0
2026-07-02	22.020	23.200	21.780	21.830	21.830	17,914
2026-07-01	21.890	22.470	21.260	22.309	22.309	64,378
2026-06-30	22.410	22.890	21.930	22.050	22.050	12,067
2026-06-29	22.980	23.190	22.360	22.760	22.760	45,751
2026-06-26	22.560	23.340	22.000	22.775	22.775	20,499
2026-06-25	23.150	23.740	22.580	23.220	23.220	19,352
2026-06-24	23.860	24.100	23.060	23.120	23.120	34,206
2026-06-23	23.410	24.030	23.000	23.750	23.750	7,245
2026-06-22	23.860	24.372	23.200	23.910	23.910	25,062
2026-06-19	23.570	23.570	23.570	23.570	23.570	0
2026-06-18	23.230	23.570	22.720	23.570	23.570	16,911
2026-06-17	24.000	24.620	23.210	23.445	23.445	54,697
2026-06-16	24.500	25.680	24.020	24.330	24.330	9,326
2026-06-15	25.790	26.000	24.750	24.780	24.780	23,177
2026-06-12	24.680	25.288	24.050	25.092	25.092	18,771
2026-06-11	24.850	25.130	24.000	24.502	24.502	25,584
2026-06-10	24.520	25.250	24.060	25.040	25.040	10,323
2026-06-09	25.270	25.800	24.090	24.450	24.150	31,397
2026-06-08	25.490	26.300	24.600	25.330	25.019	24,696
2026-06-05	26.130	26.800	24.950	25.340	25.029	21,737
2026-06-04	26.000	26.710	25.400	26.440	26.116	17,841
2026-06-03	27.310	28.500	25.890	26.193	26.193	43,326
2026-06-02	29.090	29.890	27.400	27.500	27.500	81,955
2026-06-01	29.610	31.490	27.100	29.290	29.290	294,789
2026-05-29	26.000	28.150	25.830	27.260	27.260	183,569
2026-05-28	25.040	26.666	24.621	24.790	24.790	111,685
2026-05-27	24.500	25.640	23.930	25.010	25.010	41,852
2026-05-26	25.980	26.380	24.190	24.413	24.413	90,626
2026-05-22	21.990	25.570	21.880	25.140	25.140	182,460
2026-05-21	21.250	21.600	20.830	21.600	21.600	13,621
2026-05-20	20.930	21.440	20.620	21.330	21.330	41,399
2026-05-19	20.850	21.010	20.450	20.810	20.810	83,599
2026-05-18	20.990	21.270	20.500	20.790	20.790	9,294
2026-05-15	20.900	21.040	20.170	20.960	20.960	11,173
2026-05-14	21.300	22.000	20.770	20.790	20.790	17,068
2026-05-13	21.090	21.760	20.800	21.430	21.430	16,604
2026-05-12	21.750	22.310	20.870	21.020	21.020	31,398
2026-05-11	22.640	23.000	21.620	21.730	21.730	81,501
2026-05-08	21.060	22.540	20.900	22.540	22.540	63,617
2026-05-07	21.580	21.890	20.910	21.035	21.035	13,365
2026-05-06	21.170	21.691	20.885	21.231	21.231	28,749
2026-05-05	20.800	21.018	20.350	20.950	20.950	21,362
2026-05-04	20.840	21.269	20.585	20.970	20.970	35,418

← NewerPage 2 of 21 · 1,236 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.