Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	32.670	32.870	31.480	31.870	26.933	12,193,600
2022-06-30	32.950	33.400	32.610	32.780	27.702	10,878,700
2022-06-29	34.340	34.370	33.440	33.610	28.403	5,989,000
2022-06-28	35.410	35.700	34.180	34.440	29.104	7,226,000
2022-06-27	35.440	35.750	35.150	35.360	29.882	5,804,500
2022-06-24	34.260	35.260	34.210	35.230	29.772	10,532,800
2022-06-23	33.910	34.050	33.420	33.870	28.623	7,334,100
2022-06-22	33.680	34.120	33.410	33.740	28.513	10,701,700
2022-06-21	34.460	34.890	34.070	34.290	28.978	11,277,200
2022-06-17	32.880	33.810	32.630	33.550	28.352	20,542,300
2022-06-16	33.650	33.670	32.310	32.710	27.642	13,398,000
2022-06-15	34.260	34.940	33.870	34.410	29.079	12,683,600
2022-06-14	33.900	34.130	33.360	33.750	28.521	10,769,300
2022-06-13	34.400	34.680	33.600	33.760	28.530	12,114,900
2022-06-10	35.890	36.230	35.250	35.280	29.814	9,522,500
2022-06-09	37.840	38.120	36.660	36.670	30.989	8,047,700
2022-06-08	39.010	39.010	37.850	37.950	32.071	10,885,400
2022-06-07	38.880	39.470	38.580	39.360	33.262	6,560,200
2022-06-06	40.070	40.590	39.280	39.520	33.186	8,041,200
2022-06-03	39.350	40.280	39.270	39.810	33.430	6,884,600
2022-06-02	39.910	40.200	39.210	39.890	33.497	12,330,500
2022-06-01	39.760	40.790	39.050	40.340	33.875	19,330,000
2022-05-31	38.690	39.510	38.260	38.840	32.615	26,899,500
2022-05-27	38.000	39.140	38.000	38.750	32.540	14,840,200
2022-05-26	35.730	36.960	35.520	36.770	30.877	10,805,200
2022-05-25	34.530	36.070	34.390	35.570	29.869	11,468,100
2022-05-24	34.770	34.870	33.890	34.770	29.197	9,615,200
2022-05-23	34.770	35.130	34.170	35.060	29.441	12,741,000
2022-05-20	35.760	35.830	33.450	34.650	29.097	14,521,600
2022-05-19	36.370	36.630	35.070	35.730	30.004	13,848,600
2022-05-18	39.000	39.020	36.710	36.850	30.944	13,234,000
2022-05-17	38.380	39.710	38.200	39.620	33.270	13,583,600
2022-05-16	36.890	37.850	36.430	37.510	31.498	8,442,000
2022-05-13	36.140	36.990	35.970	36.780	30.885	8,827,600
2022-05-12	35.580	36.370	35.000	35.840	30.096	11,518,600
2022-05-11	37.170	37.730	35.790	35.860	30.113	10,103,900
2022-05-10	37.860	38.780	37.420	37.540	31.523	14,516,000
2022-05-09	36.160	37.220	36.130	37.010	31.078	9,976,200
2022-05-06	37.350	37.650	36.320	37.090	31.146	10,110,900
2022-05-05	38.930	39.100	37.510	37.910	31.834	8,273,800
2022-05-04	38.120	39.520	37.640	39.390	33.077	10,158,100
2022-05-03	36.950	38.160	36.880	37.920	31.843	7,708,000
2022-05-02	36.620	37.070	36.010	37.060	31.120	9,426,300
2022-04-29	37.360	38.210	36.560	36.630	30.759	9,967,800
2022-04-28	36.970	37.920	36.620	37.580	31.557	7,618,600
2022-04-27	36.400	37.160	36.090	36.450	30.608	9,387,700
2022-04-26	36.780	37.250	36.330	36.340	30.516	10,588,700
2022-04-25	36.600	37.050	36.220	37.000	31.070	9,913,100
2022-04-22	38.120	38.120	36.750	36.790	30.894	9,247,400
2022-04-21	39.240	39.510	38.220	38.290	32.153	9,499,600
2022-04-20	38.990	39.780	38.990	39.380	33.069	11,075,100
2022-04-19	38.470	38.870	38.240	38.690	32.489	8,618,700
2022-04-18	37.540	38.680	37.530	38.430	32.271	12,644,600
2022-04-14	37.950	38.090	37.450	37.470	31.465	9,556,100
2022-04-13	37.720	38.200	37.690	37.940	31.859	10,026,000
2022-04-12	38.530	39.540	37.750	37.890	31.817	13,858,500
2022-04-11	38.440	39.220	38.020	38.190	32.069	15,432,000
2022-04-08	39.110	40.170	38.280	38.630	32.439	33,288,000
2022-04-07	39.030	41.470	38.700	40.060	33.640	94,455,200
2022-04-06	35.550	35.740	34.470	34.910	29.315	17,612,900

← NewerPage 19 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.