Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	38.900	39.020	38.400	38.650	32.228	7,221,100
2022-01-06	38.600	38.960	38.170	38.680	32.253	7,976,400
2022-01-05	39.230	39.650	38.860	38.870	32.411	10,956,200
2022-01-04	38.450	39.490	38.390	39.200	32.687	9,633,700
2022-01-03	37.710	38.170	37.590	38.020	31.703	7,054,400
2021-12-31	37.790	38.090	37.630	37.670	31.411	4,878,200
2021-12-30	38.100	38.210	37.690	37.750	31.478	4,284,700
2021-12-29	37.830	38.410	37.810	37.980	31.669	4,626,800
2021-12-28	38.150	38.380	37.740	37.950	31.644	5,220,100
2021-12-27	37.530	38.190	37.530	38.100	31.769	5,805,700
2021-12-23	37.140	38.040	37.120	37.650	31.394	6,620,900
2021-12-22	36.910	37.350	36.460	37.280	31.086	6,947,900
2021-12-21	36.560	37.060	36.300	37.020	30.869	9,113,800
2021-12-20	36.090	36.190	35.580	36.130	30.127	9,298,300
2021-12-17	36.500	37.290	36.480	36.570	30.494	30,029,500
2021-12-16	36.360	37.030	36.160	36.700	30.602	12,380,000
2021-12-15	35.740	36.310	35.340	36.260	30.235	9,127,000
2021-12-14	35.040	35.870	34.830	35.600	29.685	11,187,100
2021-12-13	36.300	36.400	35.240	35.280	29.418	10,614,700
2021-12-10	36.470	36.850	35.980	36.430	30.377	9,650,500
2021-12-09	36.000	36.490	35.810	36.150	30.143	14,452,800
2021-12-08	37.460	37.550	36.640	36.710	30.610	10,980,600
2021-12-07	37.300	37.700	36.980	37.290	31.094	10,699,300
2021-12-06	37.800	38.220	36.920	36.930	30.585	12,219,500
2021-12-03	37.860	38.490	37.140	37.550	31.099	16,219,000
2021-12-02	36.450	38.270	36.310	37.640	31.173	18,331,200
2021-12-01	35.990	38.380	35.670	36.460	30.196	24,511,000
2021-11-30	35.570	35.960	34.930	35.280	29.219	20,479,200
2021-11-29	34.770	36.090	34.660	35.930	29.757	16,670,700
2021-11-26	34.650	35.240	34.400	34.580	28.639	9,289,800
2021-11-24	34.000	36.210	34.000	35.440	29.351	34,001,100
2021-11-23	32.050	32.530	31.840	32.190	26.660	13,042,700
2021-11-22	31.600	32.570	31.420	31.930	26.444	10,940,100
2021-11-19	31.460	31.790	31.220	31.450	26.047	7,931,600
2021-11-18	31.100	31.470	30.640	31.410	26.014	6,979,300
2021-11-17	31.210	31.320	30.850	30.930	25.616	6,997,200
2021-11-16	31.380	31.680	31.210	31.210	25.848	5,973,300
2021-11-15	31.920	32.030	31.230	31.350	25.964	7,091,100
2021-11-12	31.670	31.930	31.420	31.820	26.353	6,016,700
2021-11-11	31.600	32.070	31.540	31.690	26.246	4,589,900
2021-11-10	31.690	32.140	31.390	31.520	26.105	6,744,800
2021-11-09	31.580	32.110	31.530	31.770	26.312	4,536,900
2021-11-08	31.900	32.280	31.520	31.600	26.171	7,662,000
2021-11-05	31.590	32.040	31.500	31.950	26.461	8,504,100
2021-11-04	31.290	31.650	31.110	31.330	25.947	5,267,000
2021-11-03	30.900	31.380	30.750	31.250	25.881	6,253,200
2021-11-02	31.250	31.630	30.750	31.010	25.682	8,487,500
2021-11-01	30.420	31.260	30.360	31.250	25.881	8,312,500
2021-10-29	30.270	30.680	30.100	30.330	25.119	7,772,500
2021-10-28	29.930	30.540	29.850	30.450	25.219	7,023,000
2021-10-27	30.190	30.310	29.650	29.700	24.597	7,504,800
2021-10-26	30.750	30.780	29.990	30.140	24.962	8,680,700
2021-10-25	30.850	30.980	30.250	30.630	25.368	7,640,300
2021-10-22	30.480	31.000	30.310	30.470	25.235	11,161,000
2021-10-21	29.450	30.800	29.320	30.570	25.318	21,188,500

← NewerPage 21 of 21 · 1,255 trading days

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.