HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	27.480	28.050	27.470	27.836	27.506	12,314
2025-10-17	27.150	27.520	26.680	27.440	27.115	4,609
2025-10-16	28.660	28.710	27.180	27.195	26.873	8,952
2025-10-15	28.930	28.987	28.509	28.690	28.350	8,834
2025-10-14	27.110	28.545	27.100	28.541	28.203	27,484
2025-10-13	26.090	27.279	25.980	27.279	26.956	25,109
2025-10-10	26.970	27.130	25.500	25.753	25.448	47,884
2025-10-09	27.010	27.350	26.750	26.835	26.517	9,472
2025-10-08	26.550	27.169	26.440	27.139	26.817	11,313
2025-10-07	26.600	26.780	26.210	26.499	26.185	20,620
2025-10-06	26.840	26.940	26.455	26.829	26.511	1,859
2025-10-03	26.940	27.259	26.515	26.535	26.220	14,718
2025-10-02	26.800	27.133	26.489	26.570	26.255	5,415
2025-10-01	27.180	27.250	26.421	26.602	26.287	24,028
2025-09-30	27.210	27.210	26.870	26.980	26.660	26,459
2025-09-29	26.700	27.005	26.670	26.879	26.560	1,310
2025-09-26	26.680	26.860	26.330	26.609	26.294	8,154
2025-09-25	27.610	27.610	26.762	26.762	26.445	7,046
2025-09-24	28.615	28.615	27.765	27.770	27.441	9,177
2025-09-23	28.590	28.860	28.200	28.505	28.167	5,062
2025-09-22	28.130	28.351	27.790	28.275	27.940	1,835
2025-09-19	28.370	28.370	27.990	28.120	27.787	5,888
2025-09-18	28.250	28.330	27.900	28.009	27.677	4,470
2025-09-17	27.560	28.461	27.560	28.181	27.847	7,377
2025-09-16	27.850	28.110	27.640	27.729	27.400	35,933
2025-09-15	28.000	28.090	27.780	27.960	27.629	1,179
2025-09-12	28.262	28.470	28.060	28.110	27.777	3,219
2025-09-11	28.620	28.750	28.271	28.462	28.125	20,299
2025-09-10	28.330	28.530	27.630	28.509	28.171	32,758
2025-09-09	29.355	29.528	28.920	29.220	28.588	41,378
2025-09-08	29.570	29.570	28.840	28.880	28.255	12,267
2025-09-05	29.060	29.450	28.920	29.200	28.568	36,172
2025-09-04	28.720	28.805	28.490	28.790	28.167	11,853
2025-09-03	29.000	29.170	28.532	28.651	28.031	31,651
2025-09-02	28.550	28.615	27.860	28.599	27.980	35,160
2025-08-29	28.150	28.680	28.030	28.579	27.961	6,844
2025-08-28	26.750	29.040	26.550	27.840	27.237	77,592
2025-08-27	27.000	27.188	26.900	27.015	26.430	4,431
2025-08-26	27.309	27.450	26.979	26.995	26.411	4,644
2025-08-22	26.760	27.569	26.710	27.561	26.965	5,291
2025-08-21	26.470	26.565	26.335	26.440	25.868	149,947
2025-08-20	26.794	26.890	26.371	26.569	25.994	9,843
2025-08-19	26.990	27.321	26.940	27.085	26.499	4,998
2025-08-18	26.720	26.991	26.700	26.991	26.407	9,004
2025-08-15	27.090	27.090	26.580	26.710	26.132	3,428
2025-08-14	26.850	26.960	26.625	26.960	26.377	4,153
2025-08-13	26.570	27.291	26.570	27.040	26.455	19,081
2025-08-12	25.900	26.700	25.730	26.551	25.977	24,975

← NewerPage 5 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.