HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	20.820	21.040	20.500	20.795	20.795	8,903
2026-04-30	20.260	20.730	20.000	20.590	20.590	19,699
2026-04-29	19.780	20.705	19.670	20.695	20.695	31,119
2026-04-28	19.800	20.090	19.500	19.968	19.968	36,378
2026-04-27	19.850	20.182	19.500	19.680	19.680	10,241
2026-04-24	20.280	20.520	19.692	19.779	19.779	34,069
2026-04-23	20.340	21.140	19.870	20.180	20.180	26,278
2026-04-22	21.240	21.500	20.439	20.520	20.520	135,450
2026-04-21	19.670	21.310	19.500	21.199	21.199	142,986
2026-04-20	19.650	20.000	19.320	19.770	19.770	38,202
2026-04-17	19.550	20.304	19.500	19.680	19.680	45,775
2026-04-16	19.320	19.845	18.900	19.720	19.720	50,066
2026-04-15	19.030	19.370	18.260	19.210	19.210	32,361
2026-04-14	18.910	19.088	18.530	18.895	18.895	50,901
2026-04-13	18.280	19.369	18.130	18.890	18.890	67,320
2026-04-10	18.410	18.888	18.220	18.300	18.300	12,563
2026-04-09	18.800	19.350	18.150	18.340	18.340	22,029
2026-04-08	19.000	19.150	18.530	18.798	18.798	46,786
2026-04-07	18.910	19.500	18.538	18.690	18.690	24,778
2026-04-02	18.810	19.440	18.620	19.440	19.440	11,685
2026-04-01	19.240	19.410	18.640	18.880	18.880	31,318
2026-03-31	19.150	19.340	18.685	19.140	19.140	33,059
2026-03-30	19.150	19.840	18.910	18.943	18.943	26,075
2026-03-27	19.460	19.510	18.940	19.241	19.241	42,686
2026-03-26	19.430	20.130	18.860	19.370	19.370	55,262
2026-03-25	19.100	20.130	18.890	19.629	19.629	72,773
2026-03-24	18.500	18.989	18.160	18.989	18.989	25,373
2026-03-23	18.240	18.750	18.000	18.550	18.550	29,350
2026-03-20	18.500	19.460	18.100	18.290	18.290	23,654
2026-03-19	18.270	18.872	18.050	18.659	18.659	54,138
2026-03-18	19.010	19.010	18.291	18.405	18.405	12,511
2026-03-17	18.580	19.000	18.520	18.860	18.860	18,025
2026-03-16	18.950	19.170	18.410	18.740	18.740	20,938
2026-03-13	18.970	19.160	18.640	18.800	18.800	37,294
2026-03-12	18.340	19.154	18.220	18.760	18.760	46,621
2026-03-11	18.650	19.030	18.260	18.450	18.450	15,141
2026-03-10	19.050	19.300	18.480	18.745	18.745	29,958
2026-03-09	18.890	19.440	18.500	18.849	18.849	62,536
2026-03-06	19.390	19.580	18.890	19.190	18.883	13,325
2026-03-05	19.070	19.570	18.980	19.300	18.991	36,127
2026-03-04	18.800	19.300	18.700	19.200	19.200	19,430
2026-03-03	18.550	18.990	18.200	18.990	18.990	38,429
2026-03-02	18.580	18.960	17.020	18.792	18.792	32,600
2026-02-27	18.880	19.020	18.450	18.829	18.829	32,909
2026-02-26	18.340	19.180	18.120	18.880	18.880	72,193
2026-02-25	17.260	19.132	17.030	18.410	18.410	131,022
2026-02-24	18.410	18.805	18.150	18.460	18.460	23,707
2026-02-23	18.460	18.700	18.130	18.330	18.330	18,282
2026-02-20	18.340	18.900	18.129	18.340	18.340	37,052
2026-02-19	18.600	18.610	18.270	18.430	18.430	19,689
2026-02-18	18.600	18.760	18.220	18.500	18.500	60,418
2026-02-17	19.500	19.660	18.510	18.710	18.710	26,527
2026-02-16	19.380	19.380	19.380	19.380	19.380	0
2026-02-13	18.900	19.722	18.660	19.380	19.380	34,341
2026-02-12	19.800	20.010	18.268	18.670	18.670	89,488
2026-02-11	19.940	20.080	19.500	19.580	19.580	16,933
2026-02-10	19.510	20.409	19.370	20.090	20.090	23,952
2026-02-09	19.890	19.900	19.150	19.415	19.415	27,474
2026-02-06	19.140	19.870	19.000	19.630	19.630	17,441
2026-02-05	19.850	20.000	18.790	18.948	18.948	18,129

← NewerPage 3 of 5 · 253 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.