HP Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 28.380 | 28.970 | 28.380 | 28.801 | 27.855 | 1,165 |
| 2025-05-14 | 28.740 | 28.901 | 28.540 | 28.669 | 27.727 | 5,281 |
| 2025-05-13 | 28.000 | 28.719 | 28.000 | 28.689 | 27.747 | 5,230 |
| 2025-05-12 | 28.150 | 28.950 | 28.150 | 28.321 | 27.391 | 6,251 |
| 2025-05-09 | 26.300 | 26.919 | 26.300 | 26.489 | 25.619 | 8,457 |
| 2025-05-08 | 26.130 | 26.640 | 26.031 | 26.391 | 25.524 | 16,502 |
| 2025-05-07 | 26.450 | 26.450 | 25.430 | 25.450 | 24.614 | 953 |
| 2025-05-06 | 25.600 | 25.920 | 25.490 | 25.645 | 24.803 | 13,054 |
| 2025-05-02 | 25.800 | 26.030 | 25.800 | 26.001 | 25.147 | 2,162 |
| 2025-05-01 | 25.700 | 25.850 | 25.445 | 25.520 | 24.682 | 6,202 |
| 2025-04-30 | 24.955 | 25.400 | 24.910 | 25.400 | 24.566 | 9,490 |
| 2025-04-29 | 25.200 | 25.575 | 25.120 | 25.521 | 24.683 | 13,005 |
| 2025-04-28 | 25.280 | 25.529 | 25.068 | 25.229 | 24.401 | 15,641 |
| 2025-04-25 | 25.340 | 25.410 | 25.100 | 25.260 | 24.430 | 10,373 |
| 2025-04-24 | 24.670 | 25.270 | 24.561 | 25.230 | 24.401 | 4,989 |
| 2025-04-23 | 24.630 | 25.570 | 24.510 | 24.785 | 23.971 | 27,915 |
| 2025-04-22 | 24.020 | 24.150 | 23.780 | 24.009 | 23.220 | 24,997 |
| 2025-04-17 | 23.720 | 24.000 | 23.550 | 24.000 | 23.212 | 3,825 |
| 2025-04-16 | 23.380 | 23.711 | 23.230 | 23.280 | 22.515 | 9,290 |
| 2025-04-15 | 24.140 | 24.248 | 23.555 | 23.675 | 22.897 | 7,327 |
| 2025-04-14 | 25.130 | 25.800 | 23.650 | 24.029 | 23.240 | 8,948 |
| 2025-04-11 | 22.957 | 23.380 | 22.420 | 23.271 | 22.507 | 10,770 |
| 2025-04-10 | 24.000 | 24.000 | 22.330 | 22.850 | 22.100 | 22,037 |
| 2025-04-09 | 21.601 | 23.900 | 21.245 | 23.815 | 23.033 | 13,952 |
| 2025-04-08 | 24.050 | 24.050 | 22.315 | 22.372 | 21.637 | 12,891 |
| 2025-04-07 | 21.822 | 24.053 | 21.620 | 22.890 | 22.138 | 29,602 |
| 2025-04-04 | 23.780 | 23.780 | 21.999 | 22.690 | 21.945 | 21,850 |
| 2025-04-03 | 25.470 | 25.840 | 22.970 | 24.059 | 23.269 | 89,183 |
| 2025-04-02 | 27.540 | 28.040 | 27.540 | 27.770 | 26.858 | 4,257 |
| 2025-04-01 | 27.970 | 27.970 | 27.535 | 27.535 | 26.631 | 6,486 |
| 2025-03-31 | 27.530 | 27.675 | 27.330 | 27.640 | 26.732 | 5,061 |
| 2025-03-28 | 28.530 | 28.640 | 27.850 | 27.860 | 26.945 | 8,991 |
| 2025-03-27 | 28.700 | 28.700 | 28.290 | 28.640 | 27.699 | 3,006 |
| 2025-03-26 | 28.889 | 28.995 | 28.571 | 28.581 | 27.642 | 5,273 |
| 2025-03-25 | 29.050 | 29.105 | 28.620 | 28.630 | 27.690 | 1,553 |
| 2025-03-24 | 29.055 | 29.180 | 28.675 | 28.811 | 27.864 | 6,455 |
| 2025-03-21 | 28.240 | 28.410 | 27.980 | 28.375 | 27.443 | 9,679 |
| 2025-03-20 | 28.600 | 28.881 | 28.520 | 28.520 | 27.583 | 1,416 |
| 2025-03-19 | 28.800 | 29.000 | 28.500 | 28.940 | 27.989 | 2,117 |
| 2025-03-18 | 28.760 | 28.840 | 28.600 | 28.670 | 27.728 | 4,987 |
| 2025-03-17 | 28.440 | 28.920 | 28.380 | 28.900 | 27.951 | 4,629 |
| 2025-03-14 | 28.270 | 28.530 | 28.160 | 28.401 | 27.468 | 3,149 |
| 2025-03-13 | 28.640 | 28.849 | 27.699 | 27.891 | 26.975 | 7,681 |
| 2025-03-12 | 28.499 | 28.570 | 27.855 | 28.500 | 27.564 | 6,237 |
| 2025-03-11 | 29.710 | 29.830 | 28.581 | 28.859 | 27.911 | 11,148 |
| 2025-03-10 | 30.270 | 30.450 | 29.662 | 29.662 | 28.408 | 5,277 |
| 2025-03-07 | 29.970 | 30.425 | 29.830 | 30.425 | 29.139 | 6,549 |
| 2025-03-06 | 29.110 | 29.910 | 29.110 | 29.795 | 28.535 | 7,230 |
| 2025-03-05 | 29.360 | 29.779 | 29.180 | 29.779 | 28.520 | 2,117 |
| 2025-03-04 | 29.682 | 30.105 | 29.370 | 29.690 | 28.434 | 9,149 |
| 2025-03-03 | 31.010 | 31.300 | 30.230 | 30.718 | 29.419 | 22,283 |
| 2025-02-28 | 32.200 | 32.200 | 30.000 | 30.360 | 29.076 | 58,091 |
| 2025-02-27 | 33.830 | 34.420 | 33.460 | 33.740 | 32.313 | 6,785 |
| 2025-02-26 | 34.010 | 34.400 | 33.595 | 33.595 | 32.175 | 16,385 |
| 2025-02-25 | 34.750 | 34.980 | 34.075 | 34.175 | 32.730 | 9,954 |
| 2025-02-24 | 34.860 | 35.250 | 34.790 | 35.165 | 33.678 | 3,507 |
| 2025-02-21 | 34.990 | 35.680 | 34.531 | 34.532 | 33.072 | 6,453 |
| 2025-02-20 | 34.890 | 34.890 | 34.200 | 34.605 | 33.142 | 180,406 |
| 2025-02-19 | 34.230 | 34.735 | 34.110 | 34.709 | 33.242 | 357,418 |
| 2025-02-18 | 33.950 | 34.025 | 33.681 | 33.855 | 32.424 | 3,380 |
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.