HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	36.900	37.090	36.767	36.845	35.006	7,271
2024-11-13	37.200	37.228	36.742	36.980	35.134	32,100
2024-11-12	37.450	37.910	37.152	37.295	35.433	7,806
2024-11-11	36.908	38.666	36.817	37.465	35.595	30,072
2024-11-08	37.300	37.300	36.809	36.959	35.114	13,050
2024-11-07	36.900	37.335	36.785	37.151	35.297	4,988
2024-11-06	37.230	37.440	35.920	36.895	35.053	13,676
2024-11-05	36.020	36.475	35.900	36.330	34.517	5,176
2024-11-04	36.280	36.460	35.900	36.070	34.270	24,356
2024-11-01	35.520	36.485	35.490	36.271	34.461	16,758
2024-10-31	36.276	36.395	35.400	35.641	33.862	4,419
2024-10-30	36.965	37.230	36.590	36.629	34.800	9,383
2024-10-29	37.165	37.387	37.050	37.130	35.277	4,527
2024-10-28	36.998	37.620	36.970	37.490	35.619	10,221
2024-10-25	36.600	37.250	36.490	36.840	35.001	5,621
2024-10-24	35.925	36.190	35.673	36.100	34.298	40,952
2024-10-23	36.040	36.250	35.620	35.620	33.842	7,264
2024-10-22	36.400	36.400	35.910	36.200	34.393	3,037
2024-10-21	37.321	37.540	36.685	36.730	34.897	4,605
2024-10-18	37.690	37.730	37.199	37.330	35.467	2,116
2024-10-17	37.348	37.860	37.055	37.673	35.792	4,632
2024-10-16	37.100	37.280	37.020	37.151	35.296	3,146
2024-10-15	37.560	37.940	37.265	37.265	35.405	6,060
2024-10-14	36.923	37.480	36.915	37.285	35.424	972
2024-10-11	37.065	37.470	36.890	37.000	35.153	7,404
2024-10-10	36.560	36.860	36.453	36.760	34.925	4,301
2024-10-09	36.000	36.810	35.870	36.540	34.716	4,583
2024-10-08	35.890	35.995	35.225	35.979	34.183	3,836
2024-10-07	35.970	36.220	35.800	35.910	34.117	4,151
2024-10-04	35.560	36.120	35.560	35.780	33.994	2,605
2024-10-03	34.990	35.368	34.980	35.250	33.490	3,454
2024-10-02	34.880	35.440	34.507	35.281	33.520	5,296
2024-10-01	35.850	35.850	34.210	34.540	32.816	11,622
2024-09-30	35.500	35.940	35.500	35.810	34.022	2,566
2024-09-27	35.940	35.990	35.170	35.630	33.851	17,287
2024-09-26	36.070	36.670	36.070	36.670	34.840	4,712
2024-09-25	36.040	36.410	35.980	36.015	34.217	3,956
2024-09-24	35.370	35.750	35.260	35.670	33.889	2,949
2024-09-23	34.790	35.230	34.690	35.180	33.424	1,513
2024-09-20	34.640	34.751	34.460	34.471	32.750	1,594
2024-09-19	35.100	35.210	34.920	35.170	33.414	27,438
2024-09-18	34.630	34.930	34.380	34.730	32.996	2,801
2024-09-17	34.160	34.860	34.040	34.265	32.555	8,429
2024-09-16	33.200	33.760	33.140	33.490	31.818	2,708
2024-09-13	33.200	33.550	33.200	33.240	31.581	3,423
2024-09-12	32.520	33.391	31.870	33.190	31.533	3,630
2024-09-11	33.220	33.260	32.735	33.125	31.472	3,678
2024-09-10	33.980	34.180	33.400	33.440	31.509	1,446
2024-09-09	34.190	34.810	34.040	34.150	32.178	4,371
2024-09-06	34.270	34.540	33.890	34.030	32.065	4,721
2024-09-05	34.882	35.010	34.440	34.690	32.686	6,504
2024-09-04	35.190	35.570	35.190	35.330	33.290	293,125
2024-09-03	36.000	36.130	35.320	35.510	33.459	4,813
2024-08-30	35.720	36.070	35.490	35.860	33.789	1,971
2024-08-29	33.490	36.850	33.490	35.870	33.799	49,810
2024-08-28	35.520	35.632	34.809	34.820	32.809	196,097
2024-08-27	35.600	35.650	35.390	35.560	33.507	545
2024-08-23	35.330	36.170	35.330	35.950	33.874	2,729
2024-08-22	35.310	35.680	35.160	35.170	33.139	3,610
2024-08-21	35.000	35.302	34.851	35.200	33.167	5,240

← NewerPage 9 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.