Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	30.910	31.110	30.760	30.950	27.109	14,345,400
2023-06-13	30.340	30.950	30.340	30.890	27.057	8,964,000
2023-06-12	29.950	30.540	29.890	30.440	26.432	8,826,900
2023-06-09	30.230	30.450	29.740	29.800	25.877	6,441,100
2023-06-08	30.030	30.200	29.560	30.040	26.085	5,075,000
2023-06-07	29.610	30.050	29.490	29.930	25.989	7,268,200
2023-06-06	29.120	29.910	29.060	29.650	25.746	6,805,700
2023-06-05	30.460	30.460	29.260	29.290	25.434	9,679,700
2023-06-02	29.520	30.790	29.520	30.550	26.528	10,255,700
2023-06-01	29.270	29.950	28.810	29.420	25.547	15,653,100
2023-05-31	29.770	30.270	28.730	29.060	25.234	30,735,500
2023-05-30	31.620	31.710	30.860	30.930	26.858	10,566,800
2023-05-26	31.000	31.400	30.870	31.300	27.179	8,371,200
2023-05-25	30.520	30.960	30.340	30.900	26.832	7,596,700
2023-05-24	30.420	30.420	29.830	30.000	26.050	5,980,100
2023-05-23	30.490	30.830	30.410	30.560	26.537	5,110,700
2023-05-22	30.490	30.800	30.290	30.710	26.667	5,832,300
2023-05-19	30.960	30.980	30.450	30.540	26.519	5,223,800
2023-05-18	30.250	30.770	30.100	30.740	26.693	4,764,000
2023-05-17	30.000	30.430	29.760	30.270	26.285	5,741,700
2023-05-16	29.670	30.010	29.530	29.660	25.755	6,263,100
2023-05-15	28.870	29.590	28.800	29.570	25.677	5,953,600
2023-05-12	29.350	29.350	28.530	28.900	25.095	7,327,900
2023-05-11	29.680	29.780	29.170	29.390	25.521	5,564,500
2023-05-10	30.600	30.680	29.500	29.860	25.929	5,733,100
2023-05-09	30.080	30.400	30.000	30.290	26.302	5,547,100
2023-05-08	30.250	30.340	29.940	30.190	26.215	4,672,500
2023-05-05	29.750	30.220	29.660	30.130	26.163	4,592,200
2023-05-04	29.640	29.760	29.270	29.400	25.529	4,771,700
2023-05-03	30.210	30.470	29.860	29.860	25.929	5,708,500
2023-05-02	30.370	30.480	29.520	30.120	26.154	6,896,000
2023-05-01	29.860	30.240	29.810	29.960	26.016	4,738,000
2023-04-28	29.790	30.070	29.510	29.710	25.798	6,710,500
2023-04-27	29.010	29.730	29.010	29.720	25.807	6,091,500
2023-04-26	29.080	29.210	28.720	28.960	25.147	5,694,600
2023-04-25	29.300	29.610	29.190	29.260	25.408	5,337,100
2023-04-24	29.440	29.720	29.250	29.470	25.590	4,656,800
2023-04-21	29.580	29.690	29.160	29.480	25.599	4,776,700
2023-04-20	29.790	30.060	29.520	29.630	25.729	5,300,000
2023-04-19	30.530	30.760	30.020	30.210	26.233	6,095,500
2023-04-18	31.090	31.470	31.000	31.220	27.110	7,040,300
2023-04-17	30.700	31.130	30.470	30.930	26.858	9,530,500
2023-04-14	29.870	30.630	29.680	29.820	25.894	6,511,200
2023-04-13	29.750	30.030	29.420	29.900	25.963	4,606,900
2023-04-12	30.150	30.150	29.570	29.660	25.755	6,313,600
2023-04-11	30.000	30.300	29.840	29.940	25.998	4,717,500
2023-04-10	29.170	29.750	29.120	29.740	25.825	5,937,900
2023-04-06	29.340	29.530	29.180	29.290	25.434	3,968,200
2023-04-05	29.360	29.710	29.190	29.410	25.538	5,529,800
2023-04-04	29.940	30.080	29.400	29.550	25.660	5,134,900
2023-04-03	29.340	29.970	29.270	29.890	25.955	6,518,900
2023-03-31	28.950	29.390	28.950	29.350	25.486	7,653,500
2023-03-30	28.630	28.950	28.540	28.900	25.095	4,913,800
2023-03-29	28.050	28.340	27.970	28.310	24.583	4,755,500
2023-03-28	27.770	27.800	27.420	27.630	23.992	4,300,700
2023-03-27	27.970	28.090	27.750	27.890	24.218	4,041,700
2023-03-24	27.560	27.760	27.240	27.720	24.070	5,796,400
2023-03-23	27.870	28.210	27.480	27.720	24.070	5,651,300
2023-03-22	28.600	28.660	27.830	27.850	24.183	5,558,000
2023-03-21	28.530	28.790	28.290	28.610	24.843	6,421,100

← NewerPage 15 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.