HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	33.395	33.800	33.330	33.721	32.295	763
2025-02-13	33.200	33.290	33.020	33.185	31.782	7,738
2025-02-12	32.830	32.939	32.520	32.915	31.523	869
2025-02-11	32.620	33.260	32.530	33.100	31.700	1,151
2025-02-10	32.561	33.075	32.500	33.075	31.677	819
2025-02-07	32.900	32.960	32.205	32.231	30.868	959
2025-02-06	32.541	32.760	32.420	32.641	31.261	2,041
2025-02-05	32.000	32.400	32.000	32.400	31.030	1,043
2025-02-04	31.900	32.350	31.850	32.071	30.715	1,307
2025-02-03	32.000	32.265	31.060	32.265	30.901	7,868
2025-01-31	32.800	33.310	32.645	32.660	31.279	3,201
2025-01-30	33.020	33.020	32.740	32.870	31.480	6,044
2025-01-29	33.150	33.150	32.650	32.650	31.270	497,507
2025-01-28	33.200	33.290	32.292	32.750	31.365	5,178
2025-01-27	32.000	33.103	32.000	32.900	31.509	8,595
2025-01-24	33.530	33.530	32.660	32.660	31.279	4,889
2025-01-23	32.670	33.501	32.670	33.381	31.970	7,147
2025-01-22	33.040	33.545	32.880	33.080	31.681	13,954
2025-01-21	32.420	32.900	32.277	32.900	31.509	5,447
2025-01-17	32.590	32.980	32.530	32.620	31.241	347,001
2025-01-16	32.720	32.720	32.417	32.601	31.223	434,851
2025-01-15	33.350	33.550	32.860	32.970	31.576	3,979
2025-01-14	32.940	33.110	32.395	32.710	31.327	8,151
2025-01-13	33.100	33.100	32.475	32.770	31.384	2,714
2025-01-10	33.110	33.415	32.913	33.180	31.777	7,719
2025-01-08	33.500	33.550	33.018	33.270	31.863	6,883
2025-01-07	34.020	34.410	33.832	33.911	32.478	3,660
2025-01-06	33.570	34.115	33.480	34.050	32.610	2,818
2025-01-03	32.830	32.939	32.623	32.939	31.546	4,123
2025-01-02	32.700	32.807	32.331	32.390	31.021	9,332
2024-12-31	32.800	32.840	32.465	32.510	31.135	1,807
2024-12-30	32.815	32.840	32.225	32.695	31.313	3,610
2024-12-27	33.290	33.370	33.060	33.210	31.806	6,246
2024-12-24	33.220	33.420	33.120	33.420	32.007	358
2024-12-23	32.840	33.050	32.670	33.050	31.653	854
2024-12-20	32.290	33.171	32.180	32.781	31.395	3,169
2024-12-19	32.300	33.020	32.170	32.517	31.142	83,640
2024-12-18	33.640	33.800	33.141	33.141	31.740	4,153
2024-12-17	34.190	34.335	33.520	33.970	32.534	4,577
2024-12-16	34.140	34.760	34.140	34.290	32.840	2,058
2024-12-13	35.060	35.070	34.400	34.400	32.946	2,321
2024-12-12	34.470	35.119	34.380	35.119	33.635	2,109
2024-12-11	34.945	34.945	34.370	34.429	32.973	12,380
2024-12-10	36.060	36.210	35.110	35.110	33.626	8,074
2024-12-09	36.210	36.805	36.150	36.301	34.489	5,600
2024-12-06	36.530	36.620	35.920	35.960	34.165	5,295
2024-12-05	36.580	36.580	36.137	36.137	34.333	4,685
2024-12-04	36.800	36.928	36.010	36.289	34.477	9,086
2024-12-03	36.370	36.920	35.895	36.790	34.954	16,859
2024-12-02	34.660	36.571	34.660	36.315	34.502	43,155
2024-11-29	34.670	35.840	34.240	35.430	33.661	30,431
2024-11-27	36.320	37.490	33.640	34.211	32.503	155,855
2024-11-26	39.294	39.565	39.035	39.219	37.261	15,042
2024-11-25	38.330	39.779	38.330	39.779	37.793	11,347
2024-11-22	37.960	38.535	37.940	38.329	36.416	15,288
2024-11-21	36.770	37.875	36.720	37.710	35.828	141,826
2024-11-20	36.900	36.980	36.480	36.489	34.667	4,985
2024-11-19	37.085	37.430	36.723	37.185	35.329	13,962
2024-11-18	36.920	37.687	36.900	37.645	35.766	13,313
2024-11-15	36.760	36.900	36.370	36.790	34.954	9,087

← NewerPage 8 of 21 · 1,241 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.