Hp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 29.350 | 29.600 | 28.990 | 29.060 | 25.918 | 10,322,000 |
| 2024-03-01 | 29.000 | 29.630 | 28.890 | 29.410 | 26.230 | 13,986,500 |
| 2024-02-29 | 27.860 | 29.070 | 27.660 | 28.330 | 25.267 | 22,925,500 |
| 2024-02-28 | 28.720 | 29.090 | 28.680 | 28.720 | 25.615 | 10,811,300 |
| 2024-02-27 | 28.960 | 28.980 | 28.660 | 28.830 | 25.713 | 6,683,700 |
| 2024-02-26 | 29.310 | 29.490 | 28.780 | 28.800 | 25.686 | 9,431,100 |
| 2024-02-23 | 29.130 | 29.330 | 28.990 | 29.270 | 26.105 | 5,547,400 |
| 2024-02-22 | 28.490 | 29.100 | 28.490 | 28.950 | 25.820 | 6,276,200 |
| 2024-02-21 | 28.540 | 28.650 | 28.260 | 28.430 | 25.356 | 7,580,000 |
| 2024-02-20 | 28.380 | 28.750 | 28.340 | 28.630 | 25.534 | 5,677,700 |
| 2024-02-16 | 28.990 | 29.100 | 28.530 | 28.580 | 25.490 | 5,681,500 |
| 2024-02-15 | 28.580 | 29.090 | 28.580 | 29.030 | 25.891 | 7,071,800 |
| 2024-02-14 | 29.010 | 29.080 | 28.340 | 28.580 | 25.490 | 6,547,400 |
| 2024-02-13 | 28.320 | 28.400 | 27.890 | 28.140 | 25.097 | 6,505,900 |
| 2024-02-12 | 28.420 | 28.800 | 28.390 | 28.690 | 25.588 | 4,896,400 |
| 2024-02-09 | 28.280 | 28.520 | 28.190 | 28.420 | 25.347 | 4,852,200 |
| 2024-02-08 | 28.000 | 28.300 | 27.930 | 28.290 | 25.231 | 4,639,200 |
| 2024-02-07 | 28.250 | 28.250 | 27.860 | 27.950 | 24.928 | 7,358,000 |
| 2024-02-06 | 28.350 | 28.550 | 28.150 | 28.290 | 25.231 | 7,926,000 |
| 2024-02-05 | 28.570 | 28.590 | 28.170 | 28.330 | 25.267 | 10,526,200 |
| 2024-02-02 | 28.770 | 28.820 | 28.450 | 28.680 | 25.579 | 7,193,000 |
| 2024-02-01 | 28.660 | 28.940 | 28.380 | 28.940 | 25.811 | 11,987,700 |
| 2024-01-31 | 28.940 | 29.160 | 28.690 | 28.710 | 25.606 | 10,409,600 |
| 2024-01-30 | 29.200 | 29.350 | 29.090 | 29.150 | 25.998 | 6,618,100 |
| 2024-01-29 | 30.000 | 30.010 | 29.140 | 29.240 | 26.079 | 8,002,600 |
| 2024-01-26 | 29.640 | 30.160 | 29.640 | 30.000 | 26.756 | 9,326,000 |
| 2024-01-25 | 29.660 | 30.010 | 29.500 | 29.710 | 26.498 | 8,338,200 |
| 2024-01-24 | 29.770 | 29.920 | 29.540 | 29.560 | 26.364 | 6,920,100 |
| 2024-01-23 | 29.170 | 29.660 | 29.120 | 29.570 | 26.373 | 7,559,800 |
| 2024-01-22 | 29.300 | 29.560 | 29.140 | 29.180 | 26.025 | 8,926,200 |
| 2024-01-19 | 28.740 | 29.340 | 28.400 | 29.120 | 25.972 | 9,815,600 |
| 2024-01-18 | 28.910 | 28.910 | 28.450 | 28.650 | 25.552 | 8,246,700 |
| 2024-01-17 | 28.810 | 28.920 | 28.450 | 28.650 | 25.552 | 8,072,300 |
| 2024-01-16 | 29.500 | 29.560 | 29.010 | 29.090 | 25.945 | 6,694,900 |
| 2024-01-12 | 30.040 | 30.180 | 29.710 | 29.810 | 26.587 | 6,883,600 |
| 2024-01-11 | 30.460 | 30.600 | 29.820 | 30.000 | 26.756 | 8,835,600 |
| 2024-01-10 | 30.160 | 30.410 | 30.100 | 30.340 | 27.060 | 8,686,400 |
| 2024-01-09 | 30.700 | 30.820 | 30.140 | 30.160 | 26.899 | 8,504,500 |
| 2024-01-08 | 30.140 | 31.090 | 30.080 | 31.000 | 27.648 | 11,378,000 |
| 2024-01-05 | 29.600 | 30.220 | 29.540 | 29.950 | 26.712 | 6,926,100 |
| 2024-01-04 | 29.820 | 30.130 | 29.650 | 29.680 | 26.471 | 7,727,300 |
| 2024-01-03 | 29.660 | 30.100 | 29.480 | 29.900 | 26.667 | 8,026,400 |
| 2024-01-02 | 29.820 | 30.070 | 29.660 | 29.830 | 26.605 | 8,773,700 |
| 2023-12-29 | 30.170 | 30.330 | 30.020 | 30.090 | 26.837 | 5,201,800 |
| 2023-12-28 | 30.150 | 30.240 | 29.950 | 30.180 | 26.917 | 5,704,900 |
| 2023-12-27 | 30.400 | 30.520 | 30.210 | 30.240 | 26.970 | 5,127,900 |
| 2023-12-26 | 30.140 | 30.550 | 30.060 | 30.410 | 27.122 | 4,853,600 |
| 2023-12-22 | 30.220 | 30.480 | 30.070 | 30.180 | 26.917 | 4,476,800 |
| 2023-12-21 | 30.080 | 30.220 | 29.910 | 30.140 | 26.881 | 6,529,200 |
| 2023-12-20 | 30.170 | 30.370 | 29.790 | 29.790 | 26.569 | 8,750,400 |
| 2023-12-19 | 30.460 | 30.680 | 30.220 | 30.280 | 27.006 | 7,827,000 |
| 2023-12-18 | 30.680 | 30.810 | 30.260 | 30.260 | 26.988 | 15,426,400 |
| 2023-12-15 | 30.930 | 30.950 | 30.340 | 30.780 | 27.452 | 28,405,300 |
| 2023-12-14 | 30.470 | 31.170 | 30.470 | 30.930 | 27.586 | 12,597,100 |
| 2023-12-13 | 30.230 | 30.340 | 29.780 | 30.150 | 26.890 | 10,303,400 |
| 2023-12-12 | 30.220 | 30.480 | 30.150 | 30.230 | 26.961 | 8,909,000 |
| 2023-12-11 | 29.900 | 30.560 | 29.800 | 30.370 | 26.840 | 14,358,800 |
| 2023-12-08 | 29.400 | 29.590 | 29.310 | 29.460 | 26.036 | 7,563,300 |
| 2023-12-07 | 28.710 | 29.520 | 28.710 | 29.410 | 25.992 | 13,674,100 |
| 2023-12-06 | 29.090 | 29.140 | 28.450 | 28.490 | 25.179 | 5,372,400 |
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.