Hp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 19.070 | 19.630 | 18.940 | 19.390 | 18.670 | 18,153,500 |
| 2026-01-28 | 19.420 | 19.660 | 19.010 | 19.050 | 18.342 | 16,930,400 |
| 2026-01-27 | 19.500 | 19.520 | 19.150 | 19.370 | 18.650 | 15,257,200 |
| 2026-01-26 | 19.480 | 19.600 | 19.300 | 19.460 | 18.737 | 14,451,800 |
| 2026-01-23 | 19.700 | 19.710 | 19.200 | 19.430 | 18.708 | 17,425,100 |
| 2026-01-22 | 19.670 | 20.200 | 19.650 | 19.830 | 19.093 | 13,934,900 |
| 2026-01-21 | 19.870 | 19.990 | 19.280 | 19.530 | 18.804 | 18,332,500 |
| 2026-01-20 | 20.010 | 20.280 | 19.580 | 19.800 | 19.064 | 19,625,000 |
| 2026-01-16 | 20.080 | 20.740 | 19.980 | 20.370 | 19.613 | 20,501,900 |
| 2026-01-15 | 20.870 | 21.020 | 20.510 | 20.610 | 19.844 | 14,123,900 |
| 2026-01-14 | 21.010 | 21.590 | 20.700 | 20.770 | 19.998 | 14,343,200 |
| 2026-01-13 | 21.000 | 21.420 | 20.750 | 21.080 | 20.297 | 20,012,500 |
| 2026-01-12 | 21.480 | 21.620 | 21.130 | 21.180 | 20.393 | 12,773,900 |
| 2026-01-09 | 21.610 | 21.640 | 20.920 | 21.470 | 20.672 | 19,442,900 |
| 2026-01-08 | 20.910 | 21.900 | 20.650 | 21.390 | 20.595 | 24,546,300 |
| 2026-01-07 | 22.140 | 22.160 | 20.930 | 21.090 | 20.306 | 18,867,400 |
| 2026-01-06 | 21.620 | 22.370 | 21.360 | 22.150 | 21.327 | 18,039,300 |
| 2026-01-05 | 22.110 | 22.300 | 21.610 | 21.660 | 20.855 | 18,710,500 |
| 2026-01-02 | 22.540 | 22.600 | 22.010 | 22.120 | 21.298 | 19,045,400 |
| 2025-12-31 | 22.860 | 22.900 | 22.270 | 22.280 | 21.452 | 9,723,900 |
| 2025-12-30 | 22.680 | 22.980 | 22.660 | 22.900 | 22.049 | 10,809,300 |
| 2025-12-29 | 23.180 | 23.280 | 22.660 | 22.730 | 21.885 | 11,566,400 |
| 2025-12-26 | 23.180 | 23.310 | 23.130 | 23.260 | 22.396 | 6,309,100 |
| 2025-12-24 | 22.990 | 23.270 | 22.970 | 23.160 | 22.299 | 4,190,900 |
| 2025-12-23 | 23.150 | 23.390 | 22.780 | 22.930 | 22.078 | 10,546,600 |
| 2025-12-22 | 23.490 | 23.650 | 23.090 | 23.170 | 22.309 | 11,198,500 |
| 2025-12-19 | 23.390 | 23.530 | 23.070 | 23.260 | 22.396 | 28,443,600 |
| 2025-12-18 | 23.870 | 24.110 | 22.980 | 23.450 | 22.579 | 20,895,200 |
| 2025-12-17 | 24.770 | 24.890 | 24.220 | 24.430 | 23.522 | 12,454,000 |
| 2025-12-16 | 24.460 | 24.930 | 24.420 | 24.830 | 23.907 | 9,995,600 |
| 2025-12-15 | 24.950 | 25.030 | 24.380 | 24.490 | 23.580 | 12,812,100 |
| 2025-12-12 | 25.390 | 25.470 | 24.670 | 24.740 | 23.821 | 9,407,400 |
| 2025-12-11 | 25.140 | 25.490 | 25.110 | 25.410 | 24.466 | 10,515,800 |
| 2025-12-10 | 25.340 | 25.580 | 25.130 | 25.490 | 24.254 | 11,980,400 |
| 2025-12-09 | 24.790 | 25.520 | 24.750 | 25.380 | 24.149 | 10,452,000 |
| 2025-12-08 | 25.740 | 25.770 | 24.910 | 25.070 | 23.854 | 15,600,400 |
| 2025-12-05 | 25.930 | 26.040 | 25.640 | 25.910 | 24.654 | 10,225,100 |
| 2025-12-04 | 25.200 | 25.930 | 25.110 | 25.900 | 24.644 | 11,666,100 |
| 2025-12-03 | 25.240 | 25.470 | 24.970 | 25.190 | 23.969 | 11,970,800 |
| 2025-12-02 | 24.750 | 25.450 | 24.430 | 25.150 | 23.930 | 15,550,900 |
| 2025-12-01 | 24.000 | 24.720 | 23.980 | 24.390 | 23.207 | 14,182,800 |
| 2025-11-28 | 24.150 | 24.430 | 23.840 | 24.420 | 23.236 | 6,873,100 |
| 2025-11-26 | 24.100 | 24.580 | 23.500 | 23.980 | 22.817 | 22,163,300 |
| 2025-11-25 | 24.400 | 25.050 | 24.200 | 24.320 | 23.141 | 22,657,500 |
| 2025-11-24 | 24.050 | 24.500 | 23.970 | 24.380 | 23.198 | 19,135,900 |
| 2025-11-21 | 22.800 | 24.260 | 22.770 | 23.960 | 22.798 | 19,349,500 |
| 2025-11-20 | 22.680 | 22.940 | 22.270 | 22.610 | 21.514 | 15,566,200 |
| 2025-11-19 | 22.660 | 22.790 | 22.440 | 22.470 | 21.380 | 9,138,800 |
| 2025-11-18 | 22.710 | 23.010 | 22.400 | 22.710 | 21.609 | 11,853,500 |
| 2025-11-17 | 23.560 | 23.990 | 22.780 | 22.870 | 21.761 | 19,877,400 |
| 2025-11-14 | 24.700 | 25.000 | 24.470 | 24.530 | 23.341 | 9,788,700 |
| 2025-11-13 | 25.200 | 25.440 | 24.940 | 24.980 | 23.769 | 12,224,900 |
| 2025-11-12 | 24.850 | 25.320 | 24.850 | 25.210 | 23.988 | 10,318,200 |
| 2025-11-11 | 25.210 | 25.270 | 24.630 | 24.730 | 23.531 | 14,505,700 |
| 2025-11-10 | 26.570 | 26.580 | 25.180 | 25.290 | 24.064 | 16,143,200 |
| 2025-11-07 | 26.010 | 26.330 | 25.820 | 26.280 | 25.006 | 8,710,800 |
| 2025-11-06 | 26.670 | 26.690 | 26.100 | 26.170 | 24.901 | 9,075,400 |
| 2025-11-05 | 25.940 | 26.710 | 25.760 | 26.640 | 25.348 | 12,247,700 |
| 2025-11-04 | 26.520 | 26.720 | 25.910 | 25.940 | 24.682 | 10,081,500 |
| 2025-11-03 | 27.600 | 27.800 | 26.700 | 27.010 | 25.700 | 10,354,400 |
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.