Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	29.700	29.910	29.530	29.560	25.892	7,198,700
2023-09-08	29.400	29.770	29.330	29.450	25.796	5,942,500
2023-09-07	29.790	30.020	29.250	29.320	25.682	9,542,400
2023-09-06	29.960	30.310	29.840	30.130	26.391	6,534,700
2023-09-05	30.170	30.380	29.880	30.140	26.400	8,392,200
2023-09-01	29.950	30.670	29.840	30.370	26.601	9,619,800
2023-08-31	29.300	29.820	29.170	29.710	26.023	9,962,600
2023-08-30	29.020	29.360	27.850	29.290	25.655	22,465,500
2023-08-29	31.360	31.860	31.260	31.370	27.477	9,726,000
2023-08-28	30.940	31.490	30.920	31.330	27.442	4,288,100
2023-08-25	31.080	31.080	30.360	30.840	27.013	5,027,000
2023-08-24	31.280	31.370	30.720	30.750	26.934	5,164,800
2023-08-23	31.220	31.370	30.900	31.150	27.285	5,059,000
2023-08-22	31.440	31.530	30.670	31.020	27.171	5,082,000
2023-08-21	31.070	31.350	31.040	31.290	27.407	3,214,500
2023-08-18	30.830	31.220	30.670	31.060	27.206	4,850,400
2023-08-17	31.400	31.470	30.870	30.960	27.118	6,148,700
2023-08-16	31.720	31.820	31.220	31.300	27.416	4,525,500
2023-08-15	31.820	32.140	31.720	31.840	27.889	5,895,700
2023-08-14	32.740	32.750	31.940	32.070	28.090	8,870,700
2023-08-11	32.860	33.230	32.750	32.770	28.704	4,356,900
2023-08-10	33.060	33.240	32.710	32.970	28.879	4,483,700
2023-08-09	32.980	33.130	32.740	32.810	28.739	4,712,000
2023-08-08	32.690	33.100	32.420	33.070	28.966	5,331,700
2023-08-07	32.650	33.030	32.610	32.750	28.686	4,017,400
2023-08-04	32.750	32.880	32.410	32.430	28.406	3,685,900
2023-08-03	32.280	32.890	32.150	32.700	28.642	4,149,900
2023-08-02	32.670	32.860	32.470	32.500	28.467	5,172,700
2023-08-01	32.570	33.050	32.550	32.950	28.861	3,945,200
2023-07-31	32.740	33.010	32.670	32.830	28.756	3,739,500
2023-07-28	33.190	33.240	32.560	32.630	28.581	3,753,000
2023-07-27	33.390	33.500	32.790	32.880	28.800	3,881,700
2023-07-26	32.900	33.230	32.860	33.040	28.940	4,722,700
2023-07-25	32.560	33.270	32.520	33.100	28.993	4,693,800
2023-07-24	32.370	32.700	32.240	32.430	28.406	3,661,700
2023-07-21	32.630	32.710	32.230	32.240	28.239	3,482,300
2023-07-20	32.760	32.830	32.240	32.560	28.520	5,111,100
2023-07-19	33.050	33.250	32.920	32.930	28.844	4,690,400
2023-07-18	32.790	32.900	32.460	32.780	28.712	5,029,400
2023-07-17	32.670	32.940	32.490	32.820	28.747	3,861,700
2023-07-14	33.400	33.410	32.700	32.790	28.721	4,676,500
2023-07-13	33.090	33.590	33.090	33.560	29.396	4,335,500
2023-07-12	33.780	33.900	32.890	32.900	28.817	7,828,300
2023-07-11	32.470	33.740	32.290	33.450	29.299	13,731,000
2023-07-10	31.130	31.540	31.030	31.540	27.626	5,394,600
2023-07-07	30.990	31.410	30.950	31.130	27.267	7,796,100
2023-07-06	30.310	30.910	30.240	30.900	27.066	6,384,500
2023-07-05	30.520	30.710	30.410	30.680	26.873	5,289,000
2023-07-03	30.700	30.870	30.570	30.750	26.934	3,743,100
2023-06-30	30.500	30.780	30.440	30.710	26.899	8,796,900
2023-06-29	30.000	30.450	29.940	30.320	26.558	7,262,900
2023-06-28	29.690	29.960	29.570	29.940	26.225	5,646,900
2023-06-27	29.800	29.960	29.540	29.840	26.137	6,004,300
2023-06-26	29.780	29.920	29.700	29.770	26.076	4,905,500
2023-06-23	29.460	29.770	29.320	29.610	25.936	14,813,900
2023-06-22	29.790	29.970	29.390	29.800	26.102	7,169,200
2023-06-21	29.990	30.120	29.650	29.850	26.146	10,344,900
2023-06-20	30.810	30.880	30.100	30.160	26.417	11,900,700
2023-06-16	31.210	31.270	30.770	31.000	27.153	13,963,100
2023-06-15	30.950	31.380	30.810	31.100	27.241	11,344,700

← NewerPage 14 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.