HP Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 25.900 | 26.700 | 25.730 | 26.551 | 25.977 | 24,975 |
| 2025-08-11 | 26.100 | 26.340 | 25.495 | 25.589 | 25.035 | 33,275 |
| 2025-08-08 | 25.390 | 26.100 | 25.371 | 25.985 | 25.423 | 19,581 |
| 2025-08-07 | 25.020 | 25.502 | 24.800 | 25.305 | 24.757 | 6,033 |
| 2025-08-06 | 25.060 | 25.200 | 24.840 | 25.075 | 24.532 | 7,526 |
| 2025-08-05 | 25.200 | 25.357 | 24.920 | 25.185 | 24.640 | 9,068 |
| 2025-08-04 | 24.510 | 24.888 | 24.480 | 24.839 | 24.301 | 2,114 |
| 2025-08-01 | 24.700 | 24.700 | 24.122 | 24.290 | 23.764 | 31,004 |
| 2025-07-31 | 24.990 | 25.340 | 24.910 | 24.930 | 24.390 | 1,841 |
| 2025-07-30 | 25.750 | 25.800 | 25.240 | 25.445 | 24.894 | 1,716 |
| 2025-07-29 | 25.950 | 26.000 | 25.710 | 25.799 | 25.240 | 12,332 |
| 2025-07-28 | 25.740 | 25.909 | 25.520 | 25.800 | 25.242 | 20,848 |
| 2025-07-25 | 25.710 | 25.780 | 25.450 | 25.561 | 25.008 | 10,664 |
| 2025-07-24 | 26.020 | 26.020 | 25.599 | 25.715 | 25.158 | 8,520 |
| 2025-07-23 | 25.500 | 25.969 | 25.500 | 25.841 | 25.282 | 15,380 |
| 2025-07-22 | 24.950 | 25.300 | 24.910 | 25.265 | 24.718 | 23,844 |
| 2025-07-21 | 25.120 | 25.200 | 24.929 | 24.989 | 24.448 | 4,756 |
| 2025-07-18 | 24.810 | 25.040 | 24.490 | 24.929 | 24.390 | 3,249 |
| 2025-07-17 | 24.599 | 24.700 | 24.350 | 24.599 | 24.067 | 12,964 |
| 2025-07-16 | 24.490 | 24.500 | 24.111 | 24.445 | 23.916 | 16,563 |
| 2025-07-15 | 24.780 | 25.220 | 24.500 | 24.579 | 24.047 | 8,956 |
| 2025-07-14 | 25.330 | 25.340 | 24.655 | 24.879 | 24.340 | 5,716 |
| 2025-07-11 | 25.890 | 25.900 | 25.380 | 25.541 | 24.988 | 6,812 |
| 2025-07-10 | 25.700 | 26.235 | 25.580 | 25.919 | 25.358 | 13,631 |
| 2025-07-09 | 25.820 | 25.859 | 25.292 | 25.600 | 25.046 | 14,149 |
| 2025-07-08 | 25.520 | 26.000 | 25.280 | 25.779 | 25.221 | 7,495 |
| 2025-07-07 | 25.900 | 25.920 | 25.405 | 25.405 | 24.855 | 2,307 |
| 2025-07-03 | 25.510 | 26.230 | 25.510 | 26.021 | 25.458 | 9,371 |
| 2025-07-02 | 25.500 | 25.955 | 25.310 | 25.715 | 25.158 | 25,795 |
| 2025-07-01 | 24.310 | 25.811 | 24.300 | 25.439 | 24.888 | 17,606 |
| 2025-06-30 | 24.910 | 24.910 | 24.400 | 24.400 | 23.872 | 16,561 |
| 2025-06-27 | 24.780 | 24.960 | 24.659 | 24.659 | 24.126 | 14,993 |
| 2025-06-26 | 24.750 | 24.810 | 24.500 | 24.702 | 24.168 | 1,101 |
| 2025-06-25 | 24.455 | 24.580 | 24.329 | 24.375 | 23.847 | 5,475 |
| 2025-06-24 | 24.400 | 24.590 | 24.150 | 24.362 | 23.834 | 16,531 |
| 2025-06-23 | 24.000 | 24.000 | 23.489 | 23.721 | 23.208 | 5,754 |
| 2025-06-20 | 24.280 | 24.685 | 24.131 | 24.139 | 23.616 | 13,802 |
| 2025-06-18 | 24.340 | 24.390 | 24.145 | 24.240 | 23.715 | 5,795 |
| 2025-06-17 | 24.230 | 24.691 | 24.230 | 24.310 | 23.784 | 17,882 |
| 2025-06-16 | 24.290 | 24.452 | 24.020 | 24.399 | 23.871 | 3,249 |
| 2025-06-13 | 24.500 | 24.560 | 24.080 | 24.080 | 23.559 | 5,578 |
| 2025-06-12 | 24.700 | 24.905 | 24.660 | 24.789 | 24.252 | 4,588 |
| 2025-06-11 | 25.453 | 25.460 | 24.840 | 24.840 | 24.302 | 16,074 |
| 2025-06-10 | 25.280 | 25.690 | 25.118 | 25.515 | 24.963 | 21,263 |
| 2025-06-09 | 25.200 | 25.545 | 25.200 | 25.275 | 24.445 | 16,404 |
| 2025-06-06 | 25.000 | 25.260 | 24.780 | 25.161 | 24.335 | 10,866 |
| 2025-06-05 | 25.130 | 25.610 | 24.730 | 24.889 | 24.072 | 13,039 |
| 2025-06-04 | 25.470 | 25.680 | 25.170 | 25.330 | 24.498 | 20,764 |
| 2025-06-03 | 24.800 | 25.461 | 24.490 | 25.351 | 24.519 | 56,186 |
| 2025-06-02 | 24.940 | 24.940 | 24.468 | 24.775 | 23.961 | 11,932 |
| 2025-05-30 | 25.000 | 25.110 | 24.410 | 24.870 | 24.053 | 43,983 |
| 2025-05-29 | 25.000 | 25.900 | 23.550 | 25.035 | 24.213 | 135,361 |
| 2025-05-28 | 28.600 | 28.630 | 27.499 | 27.555 | 26.650 | 24,417 |
| 2025-05-27 | 28.810 | 28.810 | 28.155 | 28.155 | 27.230 | 4,198 |
| 2025-05-23 | 27.800 | 28.009 | 27.610 | 28.009 | 27.089 | 8,419 |
| 2025-05-22 | 28.633 | 28.670 | 28.390 | 28.635 | 27.694 | 14,023 |
| 2025-05-21 | 28.930 | 29.210 | 28.761 | 28.769 | 27.824 | 891 |
| 2025-05-20 | 29.140 | 29.421 | 28.820 | 29.191 | 28.232 | 3,176 |
| 2025-05-19 | 28.800 | 29.089 | 28.460 | 28.975 | 28.023 | 10,445 |
| 2025-05-16 | 28.980 | 29.280 | 28.420 | 29.169 | 28.211 | 2,229 |
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.