Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	25.380	25.570	24.840	24.980	21.297	5,951,200
2022-09-26	25.070	25.500	24.810	24.960	21.280	8,872,700
2022-09-23	25.290	25.470	24.920	25.350	21.612	8,647,100
2022-09-22	25.960	26.230	25.690	25.710	21.919	8,775,900
2022-09-21	26.620	26.940	26.000	26.000	22.166	8,884,100
2022-09-20	26.530	26.620	26.090	26.450	22.550	9,853,600
2022-09-19	26.980	27.320	26.590	26.950	22.976	9,768,600
2022-09-16	26.750	27.370	26.520	27.230	23.215	39,538,500
2022-09-15	26.870	27.410	26.620	26.940	22.968	11,525,200
2022-09-14	27.070	27.310	26.730	27.040	23.053	9,079,200
2022-09-13	27.390	27.700	26.810	26.960	22.985	10,378,100
2022-09-12	28.450	28.900	28.410	28.510	24.093	9,386,100
2022-09-09	27.720	28.360	27.700	28.260	23.882	8,965,600
2022-09-08	27.210	27.620	26.940	27.500	23.240	11,824,700
2022-09-07	27.210	27.600	26.870	27.470	23.214	10,039,400
2022-09-06	27.610	27.920	27.150	27.330	23.096	13,430,700
2022-09-02	28.580	28.670	27.530	27.640	23.358	12,380,500
2022-09-01	28.260	28.510	27.560	28.170	23.806	16,713,500
2022-08-31	29.500	30.220	28.670	28.710	24.262	28,214,900
2022-08-30	31.770	31.820	30.950	31.100	26.282	15,527,100
2022-08-29	31.050	31.990	31.030	31.530	26.645	10,606,600
2022-08-26	33.410	33.580	31.370	31.390	26.527	14,112,800
2022-08-25	33.520	34.520	33.470	34.470	29.130	7,450,900
2022-08-24	33.200	33.460	32.920	33.220	28.073	6,467,400
2022-08-23	33.400	33.980	33.340	33.400	28.226	5,810,000
2022-08-22	33.720	33.810	33.290	33.410	28.234	6,436,900
2022-08-19	34.550	34.630	33.660	34.230	28.927	9,640,400
2022-08-18	34.630	35.320	34.280	35.230	29.772	5,989,700
2022-08-17	34.380	34.670	34.020	34.310	28.995	7,033,700
2022-08-16	34.300	34.830	34.230	34.500	29.155	6,605,500
2022-08-15	34.370	34.740	34.140	34.400	29.071	4,525,700
2022-08-12	34.410	34.680	34.050	34.650	29.282	5,489,200
2022-08-11	33.830	34.780	33.830	34.220	28.918	7,084,000
2022-08-10	33.110	34.340	33.050	33.980	28.716	7,426,900
2022-08-09	33.180	33.240	32.050	32.490	27.457	9,175,500
2022-08-08	33.800	34.050	33.350	33.450	28.268	5,651,500
2022-08-05	32.760	33.990	32.720	33.580	28.378	6,523,900
2022-08-04	32.880	33.280	32.610	33.260	28.107	6,559,800
2022-08-03	33.120	33.270	32.300	32.960	27.854	7,073,900
2022-08-02	33.310	33.310	32.440	32.740	27.668	5,776,100
2022-08-01	33.050	33.830	33.010	33.670	28.454	6,400,700
2022-07-29	33.000	33.420	32.510	33.390	28.217	8,459,200
2022-07-28	32.670	33.220	32.300	32.890	27.795	4,713,500
2022-07-27	32.190	32.830	31.850	32.620	27.566	6,991,000
2022-07-26	32.530	32.650	31.880	31.950	27.000	5,908,200
2022-07-25	32.640	32.730	32.200	32.600	27.549	4,482,300
2022-07-22	33.200	33.570	32.310	32.470	27.440	7,558,900
2022-07-21	32.820	33.520	32.540	33.460	28.276	6,927,700
2022-07-20	32.900	33.470	32.570	32.940	27.837	5,546,800
2022-07-19	31.960	32.890	31.930	32.830	27.744	8,753,800
2022-07-18	31.990	32.400	31.370	31.500	26.620	7,539,600
2022-07-15	31.610	31.730	31.320	31.660	26.755	7,103,600
2022-07-14	30.520	31.280	30.260	31.180	26.349	7,471,600
2022-07-13	30.760	31.400	30.510	31.060	26.248	7,313,000
2022-07-12	31.450	31.940	31.060	31.330	26.476	9,769,200
2022-07-11	31.560	31.830	31.280	31.400	26.535	5,855,500
2022-07-08	31.920	32.420	31.560	32.110	27.135	6,584,700
2022-07-07	31.650	32.000	31.460	31.780	26.857	7,022,200
2022-07-06	31.540	31.700	30.760	31.170	26.341	8,306,000
2022-07-05	30.910	31.560	30.010	31.540	26.654	13,971,000

← NewerPage 18 of 21 · 1,256 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.