Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	28.250	28.950	28.140	28.780	26.805	7,115,600
2025-05-12	28.180	29.060	28.130	28.260	26.321	10,452,800
2025-05-09	26.670	26.920	26.410	26.460	24.645	7,595,500
2025-05-08	26.100	26.650	25.980	26.330	24.523	5,941,800
2025-05-07	25.600	25.900	25.430	25.850	24.076	5,702,100
2025-05-06	25.620	25.940	25.490	25.630	23.872	5,308,400
2025-05-05	25.780	26.200	25.760	25.900	24.123	4,577,300
2025-05-02	25.930	26.080	25.790	25.950	24.170	5,669,300
2025-05-01	25.670	25.880	25.360	25.390	23.648	6,525,800
2025-04-30	24.920	25.670	24.920	25.570	23.816	6,202,800
2025-04-29	25.060	25.630	25.060	25.520	23.769	5,320,900
2025-04-28	25.280	25.540	25.020	25.390	23.648	5,256,000
2025-04-25	25.330	25.520	25.060	25.280	23.546	5,023,200
2025-04-24	24.740	25.350	24.550	25.330	23.592	6,542,700
2025-04-23	25.110	25.580	24.490	24.630	22.940	7,288,000
2025-04-22	24.020	24.250	23.780	24.180	22.521	6,415,600
2025-04-21	23.450	23.830	23.110	23.750	22.121	8,812,500
2025-04-17	23.720	24.000	23.550	23.830	22.195	6,785,900
2025-04-16	23.380	23.790	23.070	23.470	21.860	7,280,500
2025-04-15	24.000	24.270	23.510	23.740	22.111	9,162,400
2025-04-14	24.690	25.110	23.650	24.040	22.391	10,638,400
2025-04-11	22.990	23.470	22.400	23.440	21.832	10,168,100
2025-04-10	23.420	23.660	22.320	22.870	21.301	11,304,400
2025-04-09	21.500	24.340	21.210	24.280	22.614	19,749,500
2025-04-08	23.700	23.820	21.510	21.880	20.379	17,963,500
2025-04-07	21.820	24.060	21.590	23.380	21.776	21,901,400
2025-04-04	23.320	23.460	21.960	22.610	21.059	22,865,100
2025-04-03	25.880	25.940	22.950	23.780	22.148	23,089,300
2025-04-02	27.490	28.070	27.490	27.880	25.967	6,050,300
2025-04-01	27.880	27.960	27.460	27.790	25.883	6,494,500
2025-03-31	27.460	27.790	27.300	27.690	25.790	8,946,600
2025-03-28	28.390	28.650	27.790	27.900	25.986	5,452,100
2025-03-27	28.490	28.780	28.290	28.650	26.684	6,106,400
2025-03-26	28.810	29.010	28.530	28.710	26.740	6,356,500
2025-03-25	29.050	29.130	28.600	28.810	26.833	6,053,700
2025-03-24	29.060	29.180	28.670	29.000	27.010	5,804,700
2025-03-21	28.240	28.680	27.950	28.680	26.712	23,907,600
2025-03-20	28.600	28.890	28.480	28.510	26.554	5,525,100
2025-03-19	28.800	29.010	28.490	28.760	26.787	7,905,700
2025-03-18	28.760	28.870	28.540	28.700	26.731	5,001,500
2025-03-17	28.400	28.960	28.380	28.910	26.926	6,395,200
2025-03-14	28.250	28.540	28.120	28.410	26.461	5,385,800
2025-03-13	28.500	28.850	27.670	27.910	25.995	6,882,700
2025-03-12	28.510	28.590	27.820	28.470	26.517	9,173,400
2025-03-11	29.830	29.890	28.570	28.620	26.387	10,783,600
2025-03-10	30.310	30.500	29.600	29.980	27.641	8,851,100
2025-03-07	29.830	30.610	29.630	30.540	28.157	10,995,500
2025-03-06	29.250	30.020	29.240	29.970	27.632	10,136,400
2025-03-05	29.500	29.810	29.180	29.520	27.217	8,940,100
2025-03-04	29.920	30.130	29.180	29.290	27.005	9,602,500
2025-03-03	31.080	31.430	29.910	30.040	27.696	8,299,700
2025-02-28	31.430	31.430	29.980	30.870	28.462	23,233,200
2025-02-27	33.690	33.900	33.110	33.130	30.545	10,360,100
2025-02-26	33.970	34.070	33.590	33.830	31.191	7,037,800
2025-02-25	34.780	35.010	34.010	34.100	31.440	7,036,100
2025-02-24	34.840	35.280	34.670	34.670	31.965	7,142,600
2025-02-21	34.910	34.950	34.480	34.630	31.928	7,214,100
2025-02-20	34.850	34.900	34.380	34.720	32.011	5,006,900
2025-02-19	34.190	34.860	34.090	34.680	31.974	5,666,000
2025-02-18	33.870	34.230	33.600	34.200	31.532	5,309,500

← NewerPage 7 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.