Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	35.330	36.170	35.320	35.660	32.337	6,319,600
2024-08-22	35.310	35.680	35.000	35.080	31.811	4,955,300
2024-08-21	35.000	35.330	34.820	35.270	31.983	4,677,000
2024-08-20	34.600	35.050	34.590	34.810	31.566	6,885,200
2024-08-19	34.620	35.290	34.280	34.600	31.376	9,622,300
2024-08-16	35.480	36.030	35.410	35.910	32.564	5,580,400
2024-08-15	35.200	35.560	35.150	35.490	32.183	4,847,700
2024-08-14	34.760	35.020	34.540	34.750	31.512	5,158,500
2024-08-13	34.010	34.780	33.970	34.760	31.521	6,477,300
2024-08-12	33.630	34.170	33.580	33.780	30.632	5,609,200
2024-08-09	32.860	33.890	32.860	33.540	30.415	6,605,500
2024-08-08	32.290	33.090	32.290	33.020	29.943	5,909,000
2024-08-07	32.910	33.080	31.950	32.020	29.036	7,603,700
2024-08-06	32.850	33.200	32.520	32.720	29.671	6,154,400
2024-08-05	32.580	32.980	32.160	32.750	29.698	7,339,300
2024-08-02	34.410	34.560	33.560	33.720	30.578	6,489,100
2024-08-01	35.980	36.290	34.990	35.170	31.893	5,437,300
2024-07-31	35.970	36.360	35.740	36.090	32.727	8,189,900
2024-07-30	36.130	36.300	35.140	35.520	32.210	6,915,700
2024-07-29	36.400	36.420	35.750	36.130	32.763	4,788,300
2024-07-26	36.540	36.750	36.200	36.340	32.954	7,299,600
2024-07-25	37.610	37.790	36.200	36.250	32.872	8,589,500
2024-07-24	37.580	38.120	37.500	37.820	34.296	6,310,400
2024-07-23	37.780	38.140	37.650	37.710	34.196	4,472,700
2024-07-22	37.620	38.040	37.420	38.020	34.477	4,519,900
2024-07-19	37.410	37.440	36.880	37.150	33.688	4,773,500
2024-07-18	38.070	38.190	37.220	37.380	33.897	5,895,500
2024-07-17	37.600	38.420	37.370	38.110	34.559	8,906,800
2024-07-16	37.600	38.130	37.490	38.000	34.459	8,571,000
2024-07-15	36.430	37.350	36.410	37.340	33.861	5,720,700
2024-07-12	36.230	36.910	35.930	36.730	33.307	6,599,800
2024-07-11	36.200	36.550	36.030	36.100	32.736	6,722,900
2024-07-10	35.720	36.100	35.520	36.070	32.709	5,344,700
2024-07-09	35.270	35.620	35.150	35.420	32.119	5,152,700
2024-07-08	34.850	35.500	34.800	35.320	32.029	6,511,300
2024-07-05	34.890	34.900	34.390	34.630	31.403	4,365,400
2024-07-03	34.900	35.090	34.720	34.850	31.603	3,985,200
2024-07-02	34.750	35.130	34.400	34.800	31.557	5,834,500
2024-07-01	35.200	35.230	34.710	34.970	31.711	4,952,900
2024-06-28	34.900	35.380	34.770	35.020	31.757	14,543,000
2024-06-27	35.190	35.300	34.650	34.710	31.476	5,716,700
2024-06-26	36.120	36.150	34.770	35.090	31.820	9,658,300
2024-06-25	36.140	36.460	36.020	36.270	32.890	6,002,900
2024-06-24	36.350	36.900	36.150	36.300	32.917	5,496,100
2024-06-21	36.100	36.640	35.850	36.370	32.981	17,244,200
2024-06-20	36.860	37.180	36.100	36.240	32.863	9,202,400
2024-06-18	36.110	36.800	35.920	36.750	33.326	9,607,500
2024-06-17	35.610	36.090	35.220	35.930	32.582	7,500,300
2024-06-14	36.220	36.630	35.440	35.510	32.201	8,582,400
2024-06-13	36.280	36.780	36.100	36.450	33.054	6,847,500
2024-06-12	36.610	36.980	36.240	36.300	32.917	7,372,500
2024-06-11	36.150	36.470	35.880	36.320	32.685	7,708,800
2024-06-10	36.300	36.350	35.490	36.180	32.559	8,790,300
2024-06-07	36.090	36.790	36.040	36.450	32.802	8,718,800
2024-06-06	35.630	36.500	35.580	36.180	32.559	9,319,500
2024-06-05	35.760	36.030	35.240	35.630	32.064	8,143,800
2024-06-04	35.210	35.880	35.160	35.350	31.812	9,633,600
2024-06-03	36.500	36.750	34.840	35.320	31.785	12,390,700
2024-05-31	37.590	37.620	34.910	36.500	32.847	29,952,100
2024-05-30	34.400	39.520	34.400	38.360	34.521	38,253,600

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-11-02	2202:1000
2000-10-30	2:1
1996-07-16	2:1
1995-04-17	2:1

Dividends

Ex-date	Amount
2026-09-09	0.3000 USD
2026-06-10	0.3000 USD
2026-03-11	0.3000 USD
2025-12-11	0.3000 USD
2025-09-10	0.2890 USD
2025-06-11	0.2890 USD
2025-03-12	0.2890 USD
2024-12-11	0.2890 USD
2024-09-11	0.2760 USD
2024-06-12	0.2760 USD
2024-03-12	0.2760 USD
2023-12-12	0.2760 USD
2023-09-12	0.2630 USD
2023-06-13	0.2630 USD
2023-03-07	0.2630 USD
2022-12-13	0.2630 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	0.1940 USD
2021-06-08	0.1940 USD
2021-03-09	0.1940 USD
2020-12-08	0.1940 USD
2020-09-08	0.1760 USD
2020-06-09	0.1760 USD
2020-03-10	0.1760 USD
2019-12-10	0.1760 USD
2019-09-10	0.1600 USD
2019-06-11	0.1600 USD
2019-03-12	0.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.