Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	33.380	33.810	33.340	33.640	31.016	4,183,400
2025-02-13	33.100	33.340	32.910	33.300	30.702	5,393,300
2025-02-12	32.830	33.250	32.510	33.040	30.462	4,312,300
2025-02-11	32.660	33.290	32.520	33.150	30.564	4,384,500
2025-02-10	32.590	33.100	32.380	32.820	30.260	5,424,200
2025-02-07	32.850	32.970	32.140	32.270	29.752	4,382,900
2025-02-06	32.590	32.740	32.390	32.600	30.057	6,197,100
2025-02-05	32.010	32.580	32.010	32.570	30.029	5,517,900
2025-02-04	31.960	32.360	31.780	32.010	29.513	5,050,600
2025-02-03	31.710	32.380	31.050	32.000	29.503	8,205,500
2025-01-31	32.980	33.330	32.420	32.500	29.964	6,178,700
2025-01-30	33.020	33.080	32.690	32.800	30.241	3,611,700
2025-01-29	33.050	33.060	32.560	32.610	30.066	4,039,400
2025-01-28	33.190	33.200	32.290	32.740	30.186	5,955,800
2025-01-27	32.530	33.360	32.310	33.330	30.730	10,177,000
2025-01-24	33.510	33.520	32.630	32.730	30.177	4,048,900
2025-01-23	33.080	33.530	32.760	33.380	30.776	4,623,500
2025-01-22	33.040	33.570	32.840	33.130	30.545	5,184,300
2025-01-21	32.420	32.980	32.220	32.950	30.379	7,758,200
2025-01-17	32.720	33.000	32.500	32.510	29.974	8,455,700
2025-01-16	32.720	32.730	32.340	32.350	29.826	7,973,500
2025-01-15	33.370	33.550	32.700	32.790	30.232	7,227,000
2025-01-14	32.900	33.150	32.370	32.670	30.121	5,518,000
2025-01-13	33.090	33.090	32.470	32.620	30.075	7,062,900
2025-01-10	33.110	33.450	32.890	33.200	30.610	6,222,500
2025-01-08	33.500	33.550	33.000	33.450	30.840	4,891,900
2025-01-07	34.020	34.450	33.450	33.670	31.043	5,343,700
2025-01-06	33.530	34.170	33.410	33.870	31.228	7,757,500
2025-01-03	32.830	33.150	32.580	33.140	30.555	5,451,500
2025-01-02	32.690	32.830	32.280	32.470	29.937	4,660,500
2024-12-31	32.830	32.920	32.440	32.630	30.084	4,126,600
2024-12-30	32.840	32.870	32.210	32.630	30.084	4,242,800
2024-12-27	33.290	33.390	32.970	33.280	30.684	4,423,500
2024-12-26	33.340	33.650	33.270	33.430	30.822	3,061,100
2024-12-24	33.330	33.470	33.170	33.440	30.831	2,128,100
2024-12-23	32.840	33.260	32.650	33.230	30.638	5,241,600
2024-12-20	32.290	33.190	32.140	32.940	30.370	17,752,800
2024-12-19	32.570	33.140	32.270	32.460	29.928	7,615,500
2024-12-18	33.980	34.070	32.440	32.490	29.955	10,393,100
2024-12-17	33.520	34.360	33.330	33.840	31.200	8,290,800
2024-12-16	34.400	34.780	34.050	34.190	31.523	8,182,200
2024-12-13	35.060	35.080	34.350	34.550	31.855	5,101,500
2024-12-12	34.470	35.140	34.260	34.980	32.251	5,143,600
2024-12-11	34.850	34.900	34.350	34.550	31.855	8,183,400
2024-12-10	36.150	36.270	34.900	34.940	31.948	8,015,800
2024-12-09	36.280	36.810	36.120	36.450	33.328	6,308,200
2024-12-06	36.450	36.600	35.900	36.200	33.100	6,583,500
2024-12-05	36.580	36.620	36.030	36.170	33.072	8,251,100
2024-12-04	36.890	36.930	35.960	36.360	33.246	8,736,000
2024-12-03	36.380	36.920	35.890	36.790	33.639	7,311,400
2024-12-02	35.750	36.600	35.220	36.450	33.328	11,320,900
2024-11-29	34.250	35.880	34.250	35.430	32.396	8,300,900
2024-11-27	36.560	37.500	33.530	34.660	31.692	27,423,800
2024-11-26	39.250	39.620	38.940	39.100	35.751	12,112,400
2024-11-25	38.490	39.800	38.220	39.300	35.934	14,160,200
2024-11-22	37.960	38.650	37.880	38.130	34.864	6,961,100
2024-11-21	36.770	37.960	36.730	37.910	34.663	5,969,400
2024-11-20	36.870	36.980	36.420	36.680	33.539	4,929,000
2024-11-19	37.070	37.240	36.700	36.870	33.712	4,665,400
2024-11-18	36.920	37.730	36.850	37.430	34.224	7,623,800

← NewerPage 8 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.