Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	28.920	29.160	28.800	28.860	25.506	13,911,900
2023-12-04	29.240	29.470	28.940	29.040	25.665	6,105,400
2023-12-01	29.110	29.580	28.550	29.500	26.071	9,599,700
2023-11-30	29.320	29.380	29.020	29.340	25.930	12,883,100
2023-11-29	28.900	29.310	28.860	29.070	25.691	7,267,100
2023-11-28	28.440	28.680	28.320	28.640	25.311	5,762,100
2023-11-27	28.410	28.670	28.260	28.520	25.205	7,704,900
2023-11-24	28.540	28.830	28.440	28.640	25.311	4,762,100
2023-11-22	28.460	29.290	27.890	28.660	25.329	15,778,600
2023-11-21	28.060	28.110	27.660	27.870	24.631	12,903,100
2023-11-20	28.080	28.250	27.860	27.990	24.737	8,484,000
2023-11-17	28.350	28.390	28.100	28.310	25.020	7,957,400
2023-11-16	28.470	28.590	27.930	28.210	24.931	8,823,200
2023-11-15	28.290	28.860	28.260	28.470	25.161	8,460,900
2023-11-14	28.240	28.520	28.160	28.280	24.993	7,056,100
2023-11-13	27.760	27.990	27.620	27.780	24.551	8,606,000
2023-11-10	27.170	27.620	27.030	27.620	24.410	10,387,200
2023-11-09	27.310	27.380	27.010	27.020	23.880	6,569,400
2023-11-08	27.370	27.480	27.090	27.210	24.047	5,493,400
2023-11-07	27.430	27.680	27.230	27.330	24.154	6,699,300
2023-11-06	27.500	27.570	27.250	27.330	24.154	5,944,300
2023-11-03	26.990	27.540	26.960	27.420	24.233	4,662,700
2023-11-02	26.840	27.000	26.670	26.840	23.720	5,276,000
2023-11-01	26.410	26.590	26.220	26.480	23.402	5,966,500
2023-10-31	26.010	26.400	25.960	26.330	23.270	8,402,700
2023-10-30	26.000	26.330	25.900	26.160	23.120	5,454,700
2023-10-27	26.260	26.290	25.670	25.840	22.837	5,463,900
2023-10-26	26.000	26.350	25.870	26.170	23.128	9,205,800
2023-10-25	26.000	26.260	25.900	26.030	23.005	4,249,700
2023-10-24	26.070	26.250	25.930	26.160	23.120	6,426,700
2023-10-23	25.940	26.210	25.690	25.880	22.872	4,582,700
2023-10-20	26.460	26.550	26.000	26.010	22.987	6,037,100
2023-10-19	27.000	27.100	26.350	26.450	23.376	7,085,300
2023-10-18	26.880	27.240	26.820	27.040	23.897	9,127,000
2023-10-17	26.710	27.240	26.670	27.100	23.950	7,043,500
2023-10-16	26.700	27.000	26.650	26.880	23.756	6,655,300
2023-10-13	26.720	26.790	26.400	26.500	23.420	6,098,000
2023-10-12	26.830	26.880	26.580	26.750	23.641	7,050,300
2023-10-11	26.600	27.050	26.470	26.830	23.712	11,313,900
2023-10-10	26.280	26.600	26.210	26.430	23.358	9,998,600
2023-10-09	25.860	26.230	25.590	26.080	23.049	7,324,000
2023-10-06	26.090	26.180	25.740	25.900	22.890	8,406,200
2023-10-05	25.860	26.380	25.860	26.230	23.181	11,943,900
2023-10-04	26.220	26.220	25.830	26.040	23.013	8,431,300
2023-10-03	26.140	26.610	26.030	26.130	23.093	14,637,300
2023-10-02	25.640	26.040	25.560	25.670	22.686	8,547,400
2023-09-29	25.740	26.170	25.670	25.700	22.713	12,472,500
2023-09-28	25.300	25.830	25.220	25.570	22.598	8,527,600
2023-09-27	25.850	25.980	25.570	25.640	22.660	6,670,800
2023-09-26	26.120	26.210	25.700	25.720	22.731	8,797,100
2023-09-25	26.180	26.920	26.100	26.300	23.243	9,512,100
2023-09-22	26.920	27.060	26.750	26.770	23.659	7,017,200
2023-09-21	27.060	27.240	26.780	26.800	23.685	7,151,700
2023-09-20	27.700	27.740	27.050	27.060	23.915	8,056,000
2023-09-19	27.350	27.660	27.290	27.570	24.366	8,444,700
2023-09-18	27.260	27.480	27.120	27.320	24.145	10,290,100
2023-09-15	27.880	27.880	27.100	27.340	24.162	14,900,400
2023-09-14	26.880	27.880	26.800	27.820	24.587	16,424,100
2023-09-13	28.920	29.080	28.320	28.330	25.037	12,336,500
2023-09-12	29.130	29.460	28.920	28.940	25.576	8,773,500

← NewerPage 13 of 21 · 1,255 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.