Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.600	27.800	26.700	27.010	25.700	10,354,400
2025-10-31	27.520	27.880	27.290	27.670	26.328	14,271,800
2025-10-30	27.390	27.830	27.180	27.510	26.176	10,356,400
2025-10-29	27.880	28.250	27.570	27.700	26.357	8,931,500
2025-10-28	27.800	28.190	27.510	28.070	26.709	7,421,200
2025-10-27	27.940	28.100	27.710	27.920	26.566	10,867,500
2025-10-24	28.260	28.430	27.640	27.660	26.319	8,626,300
2025-10-23	27.780	28.140	27.670	27.830	26.481	11,798,700
2025-10-22	27.200	27.970	26.970	27.660	26.319	8,976,800
2025-10-21	27.730	28.500	27.670	28.160	26.795	8,330,400
2025-10-20	27.560	28.090	27.500	27.660	26.319	7,049,700
2025-10-17	27.100	27.610	27.000	27.370	26.043	10,955,800
2025-10-16	28.690	28.730	27.090	27.200	25.881	24,747,300
2025-10-15	28.860	28.990	28.390	28.610	27.223	18,360,300
2025-10-14	27.490	28.740	27.400	28.540	27.156	21,557,000
2025-10-13	26.030	27.380	26.010	27.350	26.024	14,137,500
2025-10-10	27.100	27.180	25.460	25.550	24.311	15,792,400
2025-10-09	27.160	27.340	26.730	26.970	25.662	10,128,000
2025-10-08	26.580	27.180	26.440	27.030	25.719	20,463,700
2025-10-07	26.780	26.840	26.200	26.550	25.263	14,472,800
2025-10-06	26.790	26.910	26.440	26.610	25.320	7,705,600
2025-10-03	26.610	27.290	26.510	26.640	25.348	10,520,700
2025-10-02	26.760	27.150	26.420	26.480	25.196	10,975,400
2025-10-01	27.190	27.220	26.400	26.700	25.405	14,390,400
2025-09-30	26.900	27.250	26.850	27.230	25.910	7,986,800
2025-09-29	26.890	27.050	26.680	26.890	25.586	9,098,200
2025-09-26	26.760	26.900	26.320	26.710	25.415	7,872,200
2025-09-25	27.070	27.140	26.730	26.850	25.548	10,496,600
2025-09-24	28.480	28.740	27.470	27.500	26.167	10,197,500
2025-09-23	28.360	28.860	28.360	28.530	27.147	7,382,800
2025-09-22	28.120	28.370	27.730	28.260	26.890	7,248,500
2025-09-19	28.280	28.300	27.990	28.160	26.795	12,697,900
2025-09-18	28.210	28.300	27.850	28.240	26.871	7,021,500
2025-09-17	27.770	28.500	27.690	27.900	26.547	12,909,300
2025-09-16	27.820	28.170	27.620	27.720	26.376	6,606,500
2025-09-15	28.040	28.100	27.700	27.750	26.404	8,790,000
2025-09-12	28.240	28.490	27.930	27.970	26.614	8,101,300
2025-09-11	28.520	28.800	28.250	28.340	26.966	8,055,500
2025-09-10	28.420	28.570	27.590	28.370	26.994	9,094,800
2025-09-09	29.210	29.550	28.920	29.040	27.357	9,901,500
2025-09-08	29.280	29.390	28.830	29.350	27.649	8,064,900
2025-09-05	29.050	29.450	28.900	29.340	27.639	8,677,800
2025-09-04	28.720	28.960	28.470	28.920	27.244	11,584,200
2025-09-03	29.000	29.200	28.510	28.700	27.037	8,245,400
2025-09-02	28.050	28.970	27.790	28.940	27.263	13,261,900
2025-08-29	28.100	28.750	28.010	28.540	26.886	12,745,700
2025-08-28	28.380	28.920	27.000	28.350	26.707	20,139,900
2025-08-27	27.070	27.260	26.900	27.110	25.539	11,705,200
2025-08-26	27.350	27.520	26.930	27.010	25.445	11,927,900
2025-08-25	27.650	27.790	27.450	27.500	25.906	8,249,700
2025-08-22	26.760	27.750	26.670	27.740	26.132	6,574,200
2025-08-21	26.420	26.590	26.300	26.580	25.039	7,326,200
2025-08-20	26.800	26.900	26.360	26.470	24.936	6,458,900
2025-08-19	26.950	27.360	26.910	27.000	25.435	7,144,300
2025-08-18	26.710	27.020	26.690	26.830	25.275	5,769,800
2025-08-15	27.090	27.160	26.570	26.740	25.190	6,974,200
2025-08-14	26.670	27.010	26.620	26.930	25.369	6,544,500
2025-08-13	26.570	27.330	26.570	27.140	25.567	9,407,500
2025-08-12	25.900	26.700	25.780	26.600	25.058	8,843,800
2025-08-11	26.160	26.370	25.460	25.510	24.031	7,540,200

← NewerPage 5 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.