HP Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 19.080 | 20.530 | 18.960 | 19.920 | 19.920 | 69,741 |
| 2026-02-03 | 19.920 | 20.000 | 18.330 | 18.877 | 18.877 | 146,826 |
| 2026-02-02 | 19.310 | 19.930 | 19.150 | 19.920 | 19.920 | 20,541 |
| 2026-01-30 | 19.320 | 19.430 | 18.950 | 19.309 | 19.309 | 41,024 |
| 2026-01-29 | 19.140 | 19.610 | 18.940 | 19.410 | 19.410 | 38,483 |
| 2026-01-28 | 19.430 | 19.619 | 19.300 | 19.329 | 19.329 | 33,333 |
| 2026-01-27 | 19.540 | 19.690 | 19.187 | 19.310 | 19.310 | 53,062 |
| 2026-01-26 | 19.410 | 19.620 | 19.310 | 19.470 | 19.470 | 53,364 |
| 2026-01-23 | 19.970 | 20.000 | 19.245 | 19.291 | 19.291 | 32,546 |
| 2026-01-22 | 19.580 | 20.165 | 19.550 | 20.035 | 20.035 | 86,632 |
| 2026-01-21 | 19.780 | 20.230 | 19.280 | 19.401 | 19.401 | 37,006 |
| 2026-01-20 | 20.450 | 21.580 | 19.630 | 19.650 | 19.650 | 95,751 |
| 2026-01-16 | 20.660 | 21.770 | 19.900 | 20.439 | 20.439 | 112,625 |
| 2026-01-15 | 20.900 | 21.640 | 20.510 | 20.780 | 20.780 | 17,002 |
| 2026-01-14 | 21.090 | 21.869 | 20.850 | 21.010 | 21.010 | 35,436 |
| 2026-01-13 | 21.200 | 22.470 | 20.660 | 20.919 | 20.919 | 28,249 |
| 2026-01-12 | 21.330 | 22.280 | 21.210 | 21.299 | 21.299 | 14,295 |
| 2026-01-09 | 21.360 | 22.290 | 20.950 | 21.151 | 21.151 | 35,143 |
| 2026-01-08 | 21.080 | 22.840 | 20.665 | 21.720 | 21.720 | 50,686 |
| 2026-01-07 | 22.149 | 22.470 | 20.941 | 21.030 | 21.030 | 106,040 |
| 2026-01-06 | 21.780 | 22.280 | 21.379 | 22.120 | 22.120 | 22,041 |
| 2026-01-05 | 22.290 | 22.290 | 21.780 | 21.799 | 21.799 | 38,120 |
| 2026-01-02 | 22.530 | 22.840 | 22.028 | 22.099 | 22.099 | 10,018 |
| 2025-12-31 | 22.917 | 23.070 | 22.550 | 22.570 | 22.570 | 2,543 |
| 2025-12-30 | 22.790 | 22.910 | 22.670 | 22.790 | 22.790 | 12,036 |
| 2025-12-29 | 23.290 | 23.370 | 22.702 | 22.719 | 22.719 | 29,976 |
| 2025-12-24 | 22.960 | 23.300 | 22.920 | 23.188 | 23.188 | 4,212 |
| 2025-12-23 | 23.170 | 23.377 | 22.930 | 22.950 | 22.950 | 15,411 |
| 2025-12-22 | 23.241 | 23.650 | 23.120 | 23.120 | 23.120 | 17,768 |
| 2025-12-19 | 23.430 | 23.570 | 23.088 | 23.129 | 23.129 | 23,345 |
| 2025-12-18 | 24.460 | 24.560 | 22.990 | 23.350 | 23.350 | 37,090 |
| 2025-12-17 | 24.870 | 24.960 | 24.230 | 24.390 | 24.390 | 23,517 |
| 2025-12-16 | 24.330 | 24.730 | 24.312 | 24.599 | 24.599 | 2,904 |
| 2025-12-15 | 24.850 | 25.040 | 24.400 | 24.510 | 24.510 | 7,895 |
| 2025-12-12 | 25.450 | 25.620 | 24.790 | 24.790 | 24.790 | 27,002 |
| 2025-12-11 | 25.020 | 25.482 | 24.990 | 25.289 | 25.289 | 23,505 |
| 2025-12-10 | 25.550 | 25.550 | 25.010 | 25.300 | 25.300 | 12,049 |
| 2025-12-09 | 25.140 | 25.370 | 24.750 | 25.300 | 25.000 | 33,523 |
| 2025-12-08 | 26.030 | 26.030 | 25.125 | 25.181 | 24.882 | 8,344 |
| 2025-12-05 | 25.900 | 26.040 | 25.660 | 25.930 | 25.623 | 14,806 |
| 2025-12-04 | 25.250 | 25.885 | 25.070 | 25.817 | 25.511 | 4,703 |
| 2025-12-03 | 25.270 | 25.470 | 24.970 | 25.385 | 25.084 | 10,250 |
| 2025-12-02 | 24.350 | 25.400 | 24.320 | 25.400 | 25.099 | 8,082 |
| 2025-12-01 | 24.220 | 24.700 | 23.840 | 24.400 | 24.111 | 9,316 |
| 2025-11-28 | 23.980 | 24.403 | 23.860 | 24.403 | 24.113 | 5,567 |
| 2025-11-26 | 23.200 | 24.570 | 23.000 | 23.809 | 23.526 | 79,000 |
| 2025-11-25 | 24.420 | 25.030 | 24.050 | 24.860 | 24.565 | 26,280 |
| 2025-11-24 | 24.220 | 24.489 | 23.800 | 24.440 | 24.150 | 6,938 |
| 2025-11-21 | 22.750 | 24.225 | 22.380 | 24.069 | 23.783 | 12,074 |
| 2025-11-20 | 22.950 | 22.950 | 22.276 | 22.329 | 22.064 | 12,099 |
| 2025-11-19 | 22.780 | 23.000 | 22.490 | 22.590 | 22.322 | 8,486 |
| 2025-11-18 | 22.730 | 23.030 | 22.400 | 22.890 | 22.619 | 57,381 |
| 2025-11-17 | 24.410 | 24.410 | 23.250 | 23.250 | 22.974 | 73,509 |
| 2025-11-14 | 24.940 | 25.000 | 24.640 | 24.660 | 24.368 | 15,504 |
| 2025-11-13 | 25.320 | 25.380 | 25.080 | 25.175 | 24.877 | 3,589 |
| 2025-11-12 | 24.920 | 25.273 | 24.810 | 25.190 | 24.891 | 3,075 |
| 2025-11-11 | 25.490 | 25.490 | 24.700 | 25.000 | 24.704 | 5,315 |
| 2025-11-10 | 26.510 | 26.660 | 25.240 | 25.455 | 25.153 | 44,771 |
| 2025-11-07 | 26.280 | 26.280 | 25.861 | 26.005 | 25.697 | 5,584 |
| 2025-11-06 | 26.610 | 26.665 | 26.100 | 26.150 | 25.840 | 5,369 |
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.