HP Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 26.610 | 26.665 | 26.100 | 26.150 | 25.840 | 5,369 |
| 2025-11-05 | 25.780 | 26.590 | 25.740 | 26.590 | 26.275 | 7,118 |
| 2025-11-04 | 26.690 | 26.707 | 26.189 | 26.260 | 25.949 | 7,654 |
| 2025-11-03 | 27.880 | 28.440 | 26.705 | 26.925 | 26.606 | 18,967 |
| 2025-10-31 | 27.498 | 27.870 | 27.382 | 27.709 | 27.381 | 4,856 |
| 2025-10-30 | 27.400 | 27.818 | 27.270 | 27.470 | 27.144 | 8,116 |
| 2025-10-29 | 28.080 | 28.240 | 27.689 | 27.850 | 27.520 | 4,797 |
| 2025-10-28 | 27.770 | 28.170 | 27.530 | 28.150 | 27.816 | 4,627 |
| 2025-10-27 | 27.880 | 28.050 | 27.708 | 27.875 | 27.545 | 5,198 |
| 2025-10-24 | 28.120 | 28.410 | 27.820 | 27.850 | 27.520 | 2,762 |
| 2025-10-23 | 27.540 | 28.084 | 27.540 | 28.010 | 27.678 | 4,172 |
| 2025-10-22 | 27.340 | 27.880 | 26.990 | 27.550 | 27.223 | 5,203 |
| 2025-10-21 | 27.725 | 28.480 | 27.600 | 28.480 | 28.142 | 7,752 |
← NewerPage 5 of 5 · 253 trading days
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.