Hp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 25.510 | 26.150 | 25.320 | 26.110 | 24.597 | 7,075,100 |
| 2025-08-07 | 25.430 | 25.530 | 25.030 | 25.350 | 23.881 | 8,419,400 |
| 2025-08-06 | 25.100 | 25.240 | 24.790 | 25.010 | 23.560 | 8,133,200 |
| 2025-08-05 | 25.250 | 25.360 | 24.920 | 25.050 | 23.598 | 6,281,200 |
| 2025-08-04 | 24.480 | 25.000 | 24.450 | 24.970 | 23.523 | 6,201,300 |
| 2025-08-01 | 24.520 | 24.640 | 24.110 | 24.450 | 23.033 | 7,929,400 |
| 2025-07-31 | 24.990 | 25.360 | 24.760 | 24.800 | 23.363 | 12,646,000 |
| 2025-07-30 | 25.750 | 25.800 | 24.930 | 25.100 | 23.645 | 7,181,400 |
| 2025-07-29 | 26.000 | 26.030 | 25.590 | 25.670 | 24.182 | 6,551,200 |
| 2025-07-28 | 25.740 | 25.950 | 25.490 | 25.850 | 24.352 | 5,896,400 |
| 2025-07-25 | 25.730 | 25.800 | 25.430 | 25.680 | 24.192 | 6,327,300 |
| 2025-07-24 | 25.720 | 25.920 | 25.560 | 25.690 | 24.201 | 6,055,300 |
| 2025-07-23 | 25.680 | 26.050 | 25.500 | 25.880 | 24.380 | 7,220,000 |
| 2025-07-22 | 24.950 | 25.420 | 24.830 | 25.410 | 23.937 | 7,841,300 |
| 2025-07-21 | 25.180 | 25.190 | 24.800 | 24.830 | 23.391 | 5,068,800 |
| 2025-07-18 | 24.960 | 25.110 | 24.720 | 25.060 | 23.608 | 7,173,800 |
| 2025-07-17 | 24.560 | 24.810 | 24.310 | 24.750 | 23.316 | 6,758,000 |
| 2025-07-16 | 24.540 | 24.630 | 24.110 | 24.560 | 23.137 | 5,919,200 |
| 2025-07-15 | 25.060 | 25.230 | 24.490 | 24.520 | 23.099 | 6,753,300 |
| 2025-07-14 | 25.200 | 25.380 | 24.660 | 24.830 | 23.391 | 9,451,800 |
| 2025-07-11 | 25.500 | 25.630 | 25.310 | 25.420 | 23.947 | 6,169,500 |
| 2025-07-10 | 25.680 | 26.270 | 25.590 | 25.730 | 24.239 | 7,606,900 |
| 2025-07-09 | 25.820 | 25.950 | 25.280 | 25.620 | 24.135 | 6,354,100 |
| 2025-07-08 | 25.520 | 26.020 | 25.260 | 25.800 | 24.305 | 7,986,900 |
| 2025-07-07 | 25.860 | 25.960 | 25.220 | 25.340 | 23.871 | 6,716,100 |
| 2025-07-03 | 26.080 | 26.260 | 25.980 | 26.000 | 24.493 | 4,740,200 |
| 2025-07-02 | 25.580 | 25.960 | 25.250 | 25.850 | 24.352 | 8,496,200 |
| 2025-07-01 | 24.310 | 25.820 | 24.300 | 25.500 | 24.022 | 13,488,100 |
| 2025-06-30 | 24.910 | 24.950 | 24.350 | 24.460 | 23.042 | 11,116,800 |
| 2025-06-27 | 24.740 | 24.970 | 24.430 | 24.770 | 23.334 | 13,832,100 |
| 2025-06-26 | 24.810 | 24.840 | 24.470 | 24.710 | 23.278 | 6,869,100 |
| 2025-06-25 | 24.550 | 24.600 | 24.310 | 24.530 | 23.108 | 8,128,400 |
| 2025-06-24 | 24.250 | 24.600 | 24.150 | 24.540 | 23.118 | 7,644,300 |
| 2025-06-23 | 23.980 | 24.010 | 23.450 | 23.910 | 22.524 | 9,454,400 |
| 2025-06-20 | 24.460 | 24.750 | 24.090 | 24.110 | 22.713 | 19,507,300 |
| 2025-06-18 | 24.280 | 24.410 | 24.100 | 24.180 | 22.779 | 8,659,400 |
| 2025-06-17 | 24.360 | 24.710 | 24.200 | 24.290 | 22.882 | 5,796,700 |
| 2025-06-16 | 24.050 | 24.560 | 23.980 | 24.520 | 23.099 | 8,030,100 |
| 2025-06-13 | 24.400 | 24.590 | 23.760 | 23.840 | 22.458 | 7,084,700 |
| 2025-06-12 | 24.750 | 24.910 | 24.640 | 24.740 | 23.306 | 5,665,400 |
| 2025-06-11 | 25.460 | 25.460 | 24.710 | 24.820 | 23.381 | 6,240,300 |
| 2025-06-10 | 25.190 | 25.690 | 25.070 | 25.560 | 23.806 | 9,364,400 |
| 2025-06-09 | 25.510 | 25.580 | 25.000 | 25.120 | 23.397 | 11,835,700 |
| 2025-06-06 | 25.000 | 25.300 | 24.840 | 25.180 | 23.452 | 12,430,000 |
| 2025-06-05 | 25.180 | 25.380 | 24.610 | 24.700 | 23.005 | 12,250,000 |
| 2025-06-04 | 25.460 | 25.710 | 25.110 | 25.180 | 23.452 | 12,721,300 |
| 2025-06-03 | 24.820 | 25.470 | 24.510 | 25.380 | 23.639 | 8,393,500 |
| 2025-06-02 | 24.940 | 24.980 | 24.450 | 24.910 | 23.201 | 9,587,800 |
| 2025-05-30 | 24.760 | 25.030 | 24.400 | 24.900 | 23.192 | 16,298,100 |
| 2025-05-29 | 23.820 | 25.900 | 23.590 | 24.950 | 23.238 | 26,462,900 |
| 2025-05-28 | 28.150 | 28.350 | 27.200 | 27.200 | 25.334 | 17,503,400 |
| 2025-05-27 | 28.440 | 28.470 | 28.140 | 28.340 | 26.396 | 10,306,000 |
| 2025-05-23 | 27.680 | 28.130 | 27.560 | 27.980 | 26.060 | 7,663,100 |
| 2025-05-22 | 28.500 | 28.750 | 28.380 | 28.500 | 26.545 | 5,729,400 |
| 2025-05-21 | 28.840 | 29.240 | 28.550 | 28.610 | 26.647 | 7,584,800 |
| 2025-05-20 | 29.100 | 29.480 | 28.800 | 28.980 | 26.992 | 7,766,800 |
| 2025-05-19 | 28.840 | 29.130 | 28.780 | 29.100 | 27.103 | 6,836,400 |
| 2025-05-16 | 28.900 | 29.370 | 28.880 | 29.320 | 27.308 | 7,803,100 |
| 2025-05-15 | 28.380 | 28.970 | 28.350 | 28.780 | 26.805 | 7,929,200 |
| 2025-05-14 | 28.800 | 28.940 | 28.540 | 28.650 | 26.684 | 7,216,600 |
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.