Hp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 32.780 | 33.330 | 32.410 | 32.800 | 29.518 | 12,481,300 |
| 2024-05-28 | 32.890 | 33.450 | 32.850 | 33.140 | 29.824 | 8,019,500 |
| 2024-05-24 | 32.780 | 32.920 | 32.530 | 32.750 | 29.473 | 6,503,900 |
| 2024-05-23 | 33.180 | 33.380 | 32.590 | 32.650 | 29.383 | 6,822,700 |
| 2024-05-22 | 32.760 | 33.270 | 32.750 | 33.010 | 29.707 | 7,717,600 |
| 2024-05-21 | 31.950 | 32.850 | 31.890 | 32.690 | 29.419 | 8,201,400 |
| 2024-05-20 | 31.380 | 31.930 | 31.260 | 31.820 | 28.636 | 5,591,000 |
| 2024-05-17 | 31.230 | 31.280 | 31.010 | 31.190 | 28.069 | 4,618,200 |
| 2024-05-16 | 31.260 | 31.350 | 31.000 | 31.070 | 27.961 | 5,737,500 |
| 2024-05-15 | 31.000 | 31.400 | 30.990 | 31.360 | 28.222 | 6,480,600 |
| 2024-05-14 | 30.140 | 30.920 | 30.020 | 30.760 | 27.682 | 8,018,200 |
| 2024-05-13 | 29.840 | 30.230 | 29.810 | 29.940 | 26.944 | 5,568,300 |
| 2024-05-10 | 29.840 | 29.880 | 29.620 | 29.720 | 26.746 | 4,973,200 |
| 2024-05-09 | 29.390 | 29.680 | 29.330 | 29.650 | 26.683 | 6,431,700 |
| 2024-05-08 | 28.380 | 29.580 | 28.380 | 29.440 | 26.494 | 8,796,700 |
| 2024-05-07 | 28.570 | 28.800 | 28.250 | 28.410 | 25.567 | 3,953,100 |
| 2024-05-06 | 28.330 | 28.440 | 28.220 | 28.420 | 25.576 | 4,354,600 |
| 2024-05-03 | 28.280 | 28.500 | 28.010 | 28.180 | 25.360 | 6,648,300 |
| 2024-05-02 | 27.980 | 28.030 | 27.520 | 27.940 | 25.144 | 4,828,600 |
| 2024-05-01 | 28.000 | 28.080 | 27.610 | 27.750 | 24.973 | 6,137,200 |
| 2024-04-30 | 28.050 | 28.440 | 28.030 | 28.090 | 25.279 | 5,557,700 |
| 2024-04-29 | 28.120 | 28.450 | 28.120 | 28.270 | 25.441 | 5,676,400 |
| 2024-04-26 | 28.130 | 28.390 | 27.960 | 28.000 | 25.198 | 5,356,200 |
| 2024-04-25 | 27.970 | 28.300 | 27.760 | 28.130 | 25.315 | 5,032,700 |
| 2024-04-24 | 27.810 | 28.590 | 27.430 | 28.100 | 25.288 | 14,491,900 |
| 2024-04-23 | 27.690 | 27.850 | 27.580 | 27.670 | 24.901 | 6,116,200 |
| 2024-04-22 | 28.000 | 28.100 | 27.500 | 27.700 | 24.928 | 5,156,300 |
| 2024-04-19 | 27.660 | 27.940 | 27.570 | 27.810 | 25.027 | 4,770,000 |
| 2024-04-18 | 27.690 | 28.020 | 27.510 | 27.620 | 24.856 | 4,525,400 |
| 2024-04-17 | 27.950 | 28.210 | 27.630 | 27.690 | 24.919 | 6,144,100 |
| 2024-04-16 | 27.980 | 28.040 | 27.550 | 27.790 | 25.009 | 7,086,600 |
| 2024-04-15 | 28.770 | 28.900 | 27.910 | 27.960 | 25.162 | 6,224,200 |
| 2024-04-12 | 28.990 | 29.180 | 28.360 | 28.530 | 25.675 | 7,626,000 |
| 2024-04-11 | 29.060 | 29.280 | 28.680 | 29.230 | 26.305 | 5,519,900 |
| 2024-04-10 | 29.500 | 29.850 | 28.920 | 28.950 | 26.053 | 6,664,800 |
| 2024-04-09 | 29.440 | 29.980 | 29.370 | 29.970 | 26.971 | 6,593,700 |
| 2024-04-08 | 29.280 | 29.430 | 29.120 | 29.310 | 26.377 | 5,210,300 |
| 2024-04-05 | 29.530 | 29.600 | 29.050 | 29.110 | 26.197 | 5,160,800 |
| 2024-04-04 | 30.050 | 30.400 | 29.590 | 29.640 | 26.674 | 5,401,900 |
| 2024-04-03 | 29.470 | 30.090 | 29.420 | 29.660 | 26.692 | 6,862,800 |
| 2024-04-02 | 30.160 | 30.350 | 29.540 | 29.560 | 26.602 | 6,127,600 |
| 2024-04-01 | 30.250 | 30.560 | 30.220 | 30.380 | 27.340 | 6,811,800 |
| 2024-03-28 | 30.120 | 30.370 | 30.030 | 30.220 | 27.196 | 5,954,100 |
| 2024-03-27 | 30.190 | 30.200 | 29.730 | 30.120 | 27.106 | 6,440,800 |
| 2024-03-26 | 30.050 | 30.140 | 29.980 | 29.990 | 26.989 | 6,167,100 |
| 2024-03-25 | 29.890 | 30.060 | 29.810 | 29.880 | 26.890 | 6,904,700 |
| 2024-03-22 | 30.110 | 30.240 | 29.950 | 30.050 | 27.043 | 4,796,900 |
| 2024-03-21 | 29.850 | 30.390 | 29.700 | 30.080 | 27.070 | 6,699,300 |
| 2024-03-20 | 29.700 | 29.770 | 29.330 | 29.680 | 26.710 | 5,292,800 |
| 2024-03-19 | 29.810 | 29.890 | 29.500 | 29.820 | 26.836 | 6,113,600 |
| 2024-03-18 | 30.390 | 30.470 | 29.610 | 29.940 | 26.944 | 9,223,700 |
| 2024-03-15 | 30.450 | 30.960 | 30.400 | 30.420 | 27.376 | 15,269,700 |
| 2024-03-14 | 30.800 | 30.920 | 30.360 | 30.610 | 27.547 | 9,767,200 |
| 2024-03-13 | 30.500 | 30.950 | 30.300 | 30.750 | 27.673 | 8,006,400 |
| 2024-03-12 | 30.610 | 30.790 | 30.190 | 30.500 | 27.448 | 13,376,800 |
| 2024-03-11 | 30.610 | 30.930 | 30.390 | 30.860 | 27.523 | 7,029,000 |
| 2024-03-08 | 30.740 | 31.050 | 30.550 | 30.740 | 27.416 | 11,435,700 |
| 2024-03-07 | 30.360 | 30.950 | 30.150 | 30.560 | 27.256 | 14,006,800 |
| 2024-03-06 | 29.480 | 30.500 | 29.410 | 30.230 | 26.961 | 14,188,000 |
| 2024-03-05 | 28.980 | 29.450 | 28.870 | 29.130 | 25.980 | 10,274,400 |
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.