Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	26.500	26.810	26.360	26.610	22.894	5,336,000
2022-12-19	26.760	26.940	26.280	26.560	22.851	5,210,300
2022-12-16	26.630	26.880	26.410	26.720	22.989	17,947,100
2022-12-15	27.710	27.870	26.700	26.840	23.092	10,422,200
2022-12-14	28.590	29.050	28.120	28.360	24.400	6,799,400
2022-12-13	29.520	29.730	28.710	28.870	24.838	7,512,800
2022-12-12	28.180	29.040	28.070	29.020	24.741	7,439,200
2022-12-09	28.390	28.730	28.200	28.210	24.050	5,431,800
2022-12-08	28.010	28.810	27.910	28.480	24.281	6,993,000
2022-12-07	28.000	28.250	27.630	27.830	23.727	7,108,300
2022-12-06	29.170	29.260	28.130	28.310	24.136	6,393,900
2022-12-05	29.410	29.620	29.130	29.210	24.903	4,936,300
2022-12-02	29.440	29.800	29.250	29.640	25.270	5,259,500
2022-12-01	30.110	30.230	29.780	29.860	25.457	5,757,300
2022-11-30	29.000	30.060	28.720	30.040	25.611	10,286,900
2022-11-29	29.350	29.610	28.830	28.880	24.622	7,753,000
2022-11-28	29.750	29.790	29.120	29.210	24.903	6,676,500
2022-11-25	29.800	30.740	29.710	30.150	25.704	5,959,300
2022-11-23	29.120	30.170	28.310	29.910	25.500	17,741,200
2022-11-22	29.230	29.420	28.640	29.380	25.048	15,114,900
2022-11-21	29.160	29.300	28.680	29.160	24.860	10,697,100
2022-11-18	29.050	29.620	28.890	29.480	25.133	9,218,000
2022-11-17	28.860	29.460	28.310	29.430	25.091	9,984,400
2022-11-16	30.200	30.270	28.990	29.290	24.971	9,147,500
2022-11-15	30.900	31.090	30.340	30.560	26.054	8,492,800
2022-11-14	30.170	30.910	30.080	30.430	25.943	8,178,800
2022-11-11	29.320	30.690	29.290	30.550	26.045	11,423,100
2022-11-10	28.950	29.300	28.630	29.300	24.980	11,861,500
2022-11-09	28.500	28.660	27.720	27.800	23.701	7,574,400
2022-11-08	29.000	29.370	28.690	28.850	24.596	8,721,300
2022-11-07	28.350	28.920	28.270	28.750	24.511	8,825,700
2022-11-04	27.370	28.310	27.220	28.290	24.119	13,497,700
2022-11-03	26.700	26.910	26.200	26.660	22.729	5,423,500
2022-11-02	27.780	28.070	26.980	26.980	23.002	5,789,600
2022-11-01	27.940	28.070	27.370	27.850	23.744	5,113,000
2022-10-31	27.790	27.890	27.530	27.620	23.547	5,403,100
2022-10-28	27.280	28.120	27.280	28.050	23.914	8,033,300
2022-10-27	27.760	27.910	27.110	27.220	23.206	6,395,800
2022-10-26	27.130	28.110	27.040	27.480	23.428	6,935,800
2022-10-25	26.910	27.600	26.850	27.580	23.513	7,136,800
2022-10-24	27.000	27.250	26.740	27.060	23.070	5,640,300
2022-10-21	25.720	26.840	25.570	26.790	22.840	7,894,300
2022-10-20	25.630	26.340	25.490	25.570	21.800	5,830,500
2022-10-19	25.260	25.750	25.250	25.490	21.732	6,055,000
2022-10-18	26.330	26.500	25.210	25.550	21.783	7,501,500
2022-10-17	25.870	26.300	25.400	25.690	21.902	8,841,600
2022-10-14	26.110	26.350	25.400	25.440	21.689	10,700,700
2022-10-13	24.190	26.330	24.080	26.020	22.183	11,791,900
2022-10-12	24.860	25.020	24.620	24.690	21.050	7,896,900
2022-10-11	25.010	25.330	24.600	24.780	21.126	7,287,300
2022-10-10	25.280	25.460	24.600	24.990	21.305	6,557,500
2022-10-07	25.770	25.850	24.900	25.040	21.348	10,318,200
2022-10-06	26.580	27.040	26.450	26.480	22.576	8,415,900
2022-10-05	26.170	26.950	26.120	26.780	22.831	7,457,100
2022-10-04	26.380	26.860	26.300	26.640	22.712	8,844,900
2022-10-03	25.340	26.110	25.090	25.890	22.073	8,922,800
2022-09-30	25.010	25.680	24.870	24.920	21.246	8,858,500
2022-09-29	25.160	25.160	24.740	25.040	21.348	8,265,600
2022-09-28	24.890	25.690	24.860	25.610	21.834	7,576,100
2022-09-27	25.380	25.570	24.840	24.980	21.297	5,951,200

← NewerPage 17 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.