Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	36.240	36.750	35.830	36.000	30.230	10,609,500
2022-04-04	35.780	36.680	35.730	36.640	30.768	18,454,100
2022-04-01	36.130	36.600	34.990	35.600	29.894	20,832,400
2022-03-31	36.970	37.090	35.810	36.300	30.482	27,041,100
2022-03-30	39.730	40.370	38.740	38.840	32.615	12,195,600
2022-03-29	39.170	39.870	38.680	39.720	33.354	10,244,400
2022-03-28	38.360	39.090	37.590	38.750	32.540	19,321,400
2022-03-25	38.410	39.840	38.410	39.840	33.455	13,385,900
2022-03-24	37.850	38.750	37.790	38.530	32.355	10,670,700
2022-03-23	37.900	38.800	37.720	37.730	31.683	15,259,100
2022-03-22	37.970	38.530	37.390	38.230	32.103	17,128,500
2022-03-21	36.900	37.750	36.720	37.540	31.523	22,773,800
2022-03-18	34.770	37.590	34.160	37.090	31.146	60,910,300
2022-03-17	35.400	35.430	33.740	34.490	28.962	20,448,300
2022-03-16	35.270	35.820	34.770	35.810	30.071	16,783,500
2022-03-15	34.010	35.190	33.860	34.860	29.273	15,717,100
2022-03-14	35.970	36.560	33.750	34.100	28.635	19,428,100
2022-03-11	36.210	36.750	35.460	36.290	30.474	13,238,300
2022-03-10	35.700	36.170	35.090	36.150	30.356	15,985,500
2022-03-09	36.400	36.600	35.590	36.050	30.272	17,680,800
2022-03-08	35.550	36.610	35.310	35.630	29.920	23,796,900
2022-03-07	36.050	36.180	35.120	35.660	29.735	17,613,100
2022-03-04	36.320	36.510	35.630	36.350	30.310	14,369,300
2022-03-03	36.330	36.790	36.010	36.620	30.535	16,730,100
2022-03-02	34.840	36.590	34.780	36.310	30.277	21,211,300
2022-03-01	34.210	35.300	33.710	34.070	28.409	21,951,600
2022-02-28	34.290	34.670	33.530	34.360	28.651	19,162,900
2022-02-25	34.000	34.690	33.230	34.450	28.726	13,405,800
2022-02-24	33.350	34.580	33.040	34.530	28.793	12,863,700
2022-02-23	35.520	35.670	34.390	34.540	28.801	9,701,200
2022-02-22	36.050	36.220	34.620	35.190	29.343	10,025,700
2022-02-18	36.440	36.770	35.990	36.200	30.185	9,601,600
2022-02-17	37.430	37.750	36.390	36.420	30.369	7,633,700
2022-02-16	37.070	38.050	37.070	37.890	31.594	6,762,800
2022-02-15	36.900	37.400	36.730	37.370	31.161	8,162,700
2022-02-14	37.260	37.310	36.050	36.510	30.444	9,510,100
2022-02-11	38.110	38.400	37.120	37.330	31.127	6,820,400
2022-02-10	38.000	39.070	37.900	38.110	31.778	8,800,300
2022-02-09	38.170	38.500	37.800	38.400	32.020	8,570,300
2022-02-08	37.500	38.100	37.250	38.000	31.686	5,903,300
2022-02-07	37.540	37.740	37.150	37.490	31.261	7,718,100
2022-02-04	37.490	37.990	37.010	37.600	31.352	7,085,700
2022-02-03	37.870	38.440	37.670	37.720	31.453	6,767,900
2022-02-02	37.530	38.230	37.530	38.160	31.819	11,126,400
2022-02-01	36.860	37.480	36.730	37.460	31.236	10,772,400
2022-01-31	36.120	36.810	35.920	36.730	30.627	11,087,300
2022-01-28	35.190	36.330	34.910	36.300	30.268	9,466,600
2022-01-27	36.000	36.460	34.990	35.210	29.360	9,649,500
2022-01-26	35.690	36.200	34.840	35.230	29.376	10,823,200
2022-01-25	34.960	35.390	33.610	34.980	29.168	12,091,600
2022-01-24	34.300	35.650	34.150	35.620	29.701	13,039,500
2022-01-21	36.000	36.100	34.790	34.860	29.068	10,246,500
2022-01-20	36.700	37.240	36.030	36.110	30.110	9,943,700
2022-01-19	37.780	38.030	36.550	36.600	30.519	7,245,900
2022-01-18	38.010	38.340	37.540	37.630	31.378	8,175,300
2022-01-14	38.170	38.520	37.960	38.420	32.036	8,535,700
2022-01-13	39.150	39.340	38.650	38.700	32.270	9,313,900
2022-01-12	39.370	39.650	38.910	38.990	32.512	9,091,800
2022-01-11	38.990	39.200	38.660	39.190	32.678	8,085,400
2022-01-10	38.590	38.980	37.980	38.960	32.487	10,272,400

← NewerPage 20 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.