Hp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 25.140 | 25.530 | 24.250 | 24.510 | 24.274 | 12,719,300 |
| 2026-07-22 | 24.980 | 25.540 | 24.980 | 25.100 | 24.858 | 10,125,500 |
| 2026-07-21 | 24.280 | 24.890 | 24.280 | 24.810 | 24.571 | 12,242,600 |
| 2026-07-20 | 24.680 | 24.840 | 24.020 | 24.220 | 23.987 | 12,085,500 |
| 2026-07-17 | 23.990 | 25.140 | 23.960 | 24.840 | 24.601 | 18,535,400 |
| 2026-07-16 | 23.860 | 24.180 | 23.380 | 24.140 | 23.908 | 13,764,500 |
| 2026-07-15 | 24.780 | 24.780 | 23.260 | 23.750 | 23.521 | 14,200,500 |
| 2026-07-14 | 24.810 | 25.570 | 24.260 | 24.630 | 24.393 | 18,984,100 |
| 2026-07-13 | 24.520 | 24.780 | 24.090 | 24.770 | 24.532 | 16,554,400 |
| 2026-07-10 | 24.390 | 24.850 | 24.130 | 24.220 | 23.987 | 11,023,100 |
| 2026-07-09 | 23.840 | 24.420 | 23.640 | 24.130 | 23.898 | 14,486,500 |
| 2026-07-08 | 22.880 | 23.850 | 22.850 | 23.780 | 23.551 | 15,259,600 |
| 2026-07-07 | 22.770 | 23.400 | 22.660 | 22.960 | 22.739 | 12,170,200 |
| 2026-07-06 | 21.980 | 22.670 | 21.960 | 22.600 | 22.383 | 11,210,500 |
| 2026-07-02 | 22.060 | 22.670 | 21.670 | 21.930 | 21.719 | 13,651,900 |
| 2026-07-01 | 21.930 | 22.490 | 21.890 | 22.020 | 21.808 | 11,895,100 |
| 2026-06-30 | 22.520 | 22.650 | 21.800 | 21.940 | 21.729 | 21,134,700 |
| 2026-06-29 | 22.950 | 23.160 | 22.340 | 22.640 | 22.422 | 13,668,300 |
| 2026-06-26 | 22.740 | 23.400 | 22.550 | 22.880 | 22.660 | 17,145,500 |
| 2026-06-25 | 23.080 | 23.410 | 22.570 | 22.920 | 22.699 | 18,016,700 |
| 2026-06-24 | 23.460 | 23.680 | 22.870 | 23.290 | 23.066 | 15,371,500 |
| 2026-06-23 | 23.480 | 24.080 | 23.180 | 23.670 | 23.442 | 16,469,100 |
| 2026-06-22 | 23.500 | 24.390 | 23.470 | 23.540 | 23.313 | 20,745,600 |
| 2026-06-18 | 23.000 | 23.700 | 22.880 | 23.500 | 23.274 | 31,304,200 |
| 2026-06-17 | 24.300 | 24.410 | 23.160 | 23.180 | 22.957 | 20,908,800 |
| 2026-06-16 | 24.630 | 24.760 | 24.010 | 24.290 | 24.056 | 12,606,900 |
| 2026-06-15 | 25.380 | 25.760 | 24.520 | 24.600 | 24.363 | 15,045,700 |
| 2026-06-12 | 24.680 | 25.310 | 24.020 | 25.240 | 24.997 | 10,808,300 |
| 2026-06-11 | 24.640 | 25.000 | 24.150 | 24.680 | 24.443 | 14,725,400 |
| 2026-06-10 | 24.330 | 25.200 | 24.230 | 24.690 | 24.452 | 21,520,100 |
| 2026-06-09 | 25.360 | 25.550 | 24.070 | 24.940 | 24.403 | 15,908,100 |
| 2026-06-08 | 25.440 | 25.480 | 24.560 | 25.380 | 24.833 | 17,977,900 |
| 2026-06-05 | 26.010 | 26.280 | 24.950 | 25.580 | 25.029 | 17,560,500 |
| 2026-06-04 | 25.730 | 26.710 | 25.720 | 26.300 | 25.734 | 15,609,800 |
| 2026-06-03 | 26.610 | 26.880 | 25.860 | 26.040 | 25.479 | 21,417,500 |
| 2026-06-02 | 29.500 | 29.650 | 27.200 | 27.290 | 26.702 | 29,259,800 |
| 2026-06-01 | 27.500 | 29.540 | 27.310 | 29.340 | 28.708 | 41,596,500 |
| 2026-05-29 | 26.700 | 28.170 | 26.500 | 27.040 | 26.458 | 59,025,700 |
| 2026-05-28 | 26.280 | 26.650 | 24.570 | 25.010 | 24.471 | 36,936,200 |
| 2026-05-27 | 24.390 | 25.600 | 23.960 | 25.490 | 24.941 | 35,091,300 |
| 2026-05-26 | 25.200 | 25.290 | 24.170 | 24.430 | 23.904 | 33,901,100 |
| 2026-05-22 | 22.600 | 25.570 | 22.580 | 25.240 | 24.696 | 48,674,200 |
| 2026-05-21 | 21.030 | 22.020 | 20.820 | 21.900 | 21.428 | 16,310,000 |
| 2026-05-20 | 20.990 | 21.470 | 20.750 | 21.070 | 20.616 | 13,478,000 |
| 2026-05-19 | 20.900 | 21.000 | 20.440 | 20.970 | 20.518 | 10,887,400 |
| 2026-05-18 | 20.950 | 21.200 | 20.630 | 20.920 | 20.469 | 9,497,800 |
| 2026-05-15 | 20.750 | 21.100 | 20.570 | 20.810 | 20.362 | 15,862,400 |
| 2026-05-14 | 21.460 | 21.640 | 20.710 | 20.770 | 20.323 | 17,170,900 |
| 2026-05-13 | 21.470 | 21.800 | 21.140 | 21.260 | 20.802 | 12,318,200 |
| 2026-05-12 | 21.740 | 21.740 | 20.850 | 21.080 | 20.626 | 15,587,800 |
| 2026-05-11 | 22.780 | 22.780 | 21.510 | 21.670 | 21.203 | 22,194,400 |
| 2026-05-08 | 21.080 | 22.740 | 21.000 | 22.680 | 22.192 | 21,551,000 |
| 2026-05-07 | 21.320 | 21.650 | 20.890 | 20.990 | 20.538 | 19,750,900 |
| 2026-05-06 | 21.200 | 21.700 | 20.870 | 21.410 | 20.949 | 20,308,600 |
| 2026-05-05 | 20.910 | 21.470 | 20.370 | 21.150 | 20.695 | 17,667,000 |
| 2026-05-04 | 20.890 | 21.270 | 20.580 | 20.800 | 20.352 | 9,584,500 |
| 2026-05-01 | 20.960 | 21.050 | 20.540 | 20.830 | 20.381 | 11,999,900 |
| 2026-04-30 | 20.100 | 20.960 | 19.960 | 20.860 | 20.411 | 17,939,400 |
| 2026-04-29 | 19.720 | 20.730 | 19.630 | 20.140 | 19.706 | 14,764,700 |
| 2026-04-28 | 19.790 | 20.090 | 19.650 | 19.730 | 19.305 | 12,370,700 |
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.