Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	28.180	28.660	28.040	28.190	24.479	7,153,100
2023-03-17	28.250	28.420	27.800	28.040	24.348	23,967,300
2023-03-16	27.600	28.400	27.510	28.310	24.583	8,315,400
2023-03-15	27.260	28.020	27.250	27.960	24.279	8,857,800
2023-03-14	27.870	28.280	27.580	27.810	24.149	6,083,100
2023-03-13	27.110	27.600	26.930	27.340	23.740	7,435,200
2023-03-10	27.830	27.840	27.050	27.450	23.836	6,869,100
2023-03-09	28.300	28.520	27.870	27.890	24.218	6,341,700
2023-03-08	27.800	28.280	27.600	28.270	24.548	5,565,000
2023-03-07	28.300	28.350	27.480	27.660	24.018	8,361,200
2023-03-06	28.870	29.090	28.500	28.570	24.580	7,506,400
2023-03-03	28.850	28.990	28.570	28.610	24.615	6,968,200
2023-03-02	28.680	28.890	28.150	28.810	24.787	7,299,000
2023-03-01	29.960	29.970	28.720	28.860	24.830	10,330,600
2023-02-28	29.360	30.260	29.220	29.520	25.398	15,390,900
2023-02-27	29.570	29.630	29.240	29.390	25.286	7,270,500
2023-02-24	29.100	29.380	28.940	29.220	25.139	6,133,700
2023-02-23	29.500	29.680	28.960	29.550	25.423	5,786,800
2023-02-22	29.030	29.390	28.920	29.080	25.019	5,496,800
2023-02-21	29.630	29.730	28.970	29.000	24.950	5,779,500
2023-02-17	30.080	30.240	29.740	30.160	25.948	5,758,100
2023-02-16	30.220	30.570	30.100	30.270	26.043	3,514,200
2023-02-15	30.070	30.550	30.050	30.530	26.266	4,269,600
2023-02-14	30.330	30.450	30.020	30.400	26.155	5,647,800
2023-02-13	29.860	30.350	29.800	30.340	26.103	4,280,900
2023-02-10	29.510	30.220	29.510	29.970	25.785	4,136,700
2023-02-09	30.000	30.150	29.430	29.660	25.518	3,726,400
2023-02-08	29.790	29.980	29.580	29.610	25.475	4,341,900
2023-02-07	29.660	30.060	29.340	30.000	25.810	5,472,200
2023-02-06	30.220	30.320	29.540	29.770	25.613	5,145,600
2023-02-03	30.360	30.910	30.330	30.510	26.249	4,339,300
2023-02-02	30.090	31.020	30.000	30.790	26.490	6,461,300
2023-02-01	29.040	29.930	28.900	29.870	25.699	5,698,700
2023-01-31	28.760	29.140	28.600	29.140	25.071	5,884,100
2023-01-30	28.900	29.130	28.780	28.820	24.795	4,727,800
2023-01-27	28.700	29.540	28.630	29.230	25.148	6,954,500
2023-01-26	28.980	29.010	28.410	29.010	24.959	4,220,400
2023-01-25	28.000	28.840	27.900	28.690	24.683	4,646,300
2023-01-24	28.500	28.610	28.270	28.400	24.434	4,295,800
2023-01-23	28.050	28.790	28.050	28.600	24.606	4,780,900
2023-01-20	27.020	27.940	26.880	27.910	24.012	6,692,400
2023-01-19	27.240	27.310	26.760	26.960	23.195	5,431,000
2023-01-18	27.660	28.030	27.460	27.530	23.685	5,376,200
2023-01-17	27.860	27.910	27.310	27.590	23.737	6,452,100
2023-01-13	28.300	28.310	27.620	27.910	24.012	7,330,000
2023-01-12	28.920	28.960	28.420	28.550	24.563	6,110,900
2023-01-11	29.060	29.090	28.540	28.830	24.804	6,013,700
2023-01-10	28.620	29.100	28.520	29.090	25.028	4,372,700
2023-01-09	28.630	29.180	28.480	28.640	24.640	5,792,000
2023-01-06	27.520	28.570	27.320	28.360	24.400	5,501,700
2023-01-05	27.040	27.420	26.860	27.210	23.410	4,778,600
2023-01-04	27.260	27.690	26.930	27.220	23.419	5,823,800
2023-01-03	27.000	27.250	26.580	26.750	23.014	6,467,300
2022-12-30	26.730	26.890	26.520	26.870	23.118	4,245,300
2022-12-29	26.860	27.300	26.850	27.040	23.264	4,703,300
2022-12-28	27.070	27.230	26.420	26.540	22.834	5,358,400
2022-12-27	26.770	27.170	26.610	27.070	23.290	5,324,900
2022-12-23	26.660	26.800	26.360	26.760	23.023	4,084,900
2022-12-22	26.260	26.670	26.090	26.660	22.937	5,460,700
2022-12-21	26.780	27.000	26.650	26.690	22.963	4,856,400

← NewerPage 16 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.