Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	36.380	36.940	36.330	36.720	33.575	7,278,600
2024-11-14	36.850	37.100	36.470	36.490	33.365	6,044,500
2024-11-13	37.140	37.240	36.730	36.810	33.658	6,087,800
2024-11-12	37.450	37.930	37.100	37.110	33.932	6,793,800
2024-11-11	36.990	38.670	36.800	37.670	34.444	10,160,600
2024-11-08	37.200	37.320	36.680	36.820	33.667	5,489,400
2024-11-07	36.810	37.600	36.720	37.340	34.142	5,801,700
2024-11-06	37.440	37.530	35.890	36.910	33.749	9,571,100
2024-11-05	36.000	36.660	35.940	36.640	33.502	4,162,800
2024-11-04	36.270	36.460	35.800	35.990	32.908	9,533,900
2024-11-01	35.490	36.580	35.490	36.280	33.173	6,360,400
2024-10-31	36.360	36.410	35.390	35.520	32.478	6,620,900
2024-10-30	37.040	37.260	36.530	36.540	33.411	5,687,600
2024-10-29	37.430	37.430	37.040	37.060	33.886	4,937,600
2024-10-28	37.000	37.640	36.970	37.420	34.215	5,286,100
2024-10-25	36.480	37.260	36.480	36.880	33.722	5,018,400
2024-10-24	35.950	36.530	35.650	36.470	33.347	5,931,100
2024-10-23	36.010	36.280	35.570	35.850	32.780	4,664,800
2024-10-22	36.320	36.370	35.900	36.230	33.127	4,919,200
2024-10-21	37.340	37.550	36.450	36.460	33.337	5,593,900
2024-10-18	37.700	37.810	37.160	37.280	34.087	4,726,600
2024-10-17	37.290	37.870	37.060	37.580	34.362	7,099,600
2024-10-16	37.040	37.290	37.040	37.180	33.996	3,413,800
2024-10-15	37.550	37.970	36.850	36.970	33.804	6,502,100
2024-10-14	37.000	37.470	36.910	37.440	34.234	5,060,100
2024-10-11	36.940	37.480	36.860	37.010	33.840	5,832,200
2024-10-10	36.560	36.860	36.420	36.750	33.603	4,763,400
2024-10-09	35.980	36.820	35.860	36.580	33.447	5,376,400
2024-10-08	35.800	36.160	35.210	36.000	32.917	8,667,100
2024-10-07	35.970	36.230	35.720	35.910	32.835	4,302,100
2024-10-04	36.000	36.110	35.560	35.990	32.908	5,116,900
2024-10-03	35.070	35.610	34.980	35.600	32.551	7,227,100
2024-10-02	34.790	35.480	34.460	35.180	32.167	8,804,100
2024-10-01	35.040	35.190	34.150	34.760	31.783	10,361,100
2024-09-30	35.500	35.990	35.500	35.870	32.798	8,303,700
2024-09-27	35.760	36.080	35.110	35.410	32.377	9,961,700
2024-09-26	36.480	36.930	36.070	36.850	33.694	6,278,200
2024-09-25	36.000	36.410	35.930	36.050	32.963	6,622,000
2024-09-24	35.260	35.880	35.250	35.840	32.771	6,576,900
2024-09-23	34.790	35.240	34.630	35.110	32.103	7,951,700
2024-09-20	34.710	34.920	34.390	34.760	31.783	37,215,900
2024-09-19	35.100	35.220	34.800	34.820	31.838	7,466,700
2024-09-18	34.600	34.980	34.300	34.530	31.573	7,077,800
2024-09-17	34.050	34.910	33.990	34.430	31.481	10,054,200
2024-09-16	33.190	33.850	33.140	33.760	30.869	7,775,900
2024-09-13	33.200	33.550	33.140	33.320	30.466	5,924,200
2024-09-12	33.240	33.400	32.950	33.100	30.265	6,508,000
2024-09-11	33.180	33.430	32.690	33.370	30.512	7,186,800
2024-09-10	34.020	34.180	33.370	33.470	30.351	7,863,000
2024-09-09	34.280	34.830	34.020	34.180	30.995	9,803,500
2024-09-06	34.270	34.640	33.770	33.820	30.669	7,995,900
2024-09-05	34.840	35.030	34.340	34.400	31.195	6,862,100
2024-09-04	35.350	35.640	35.150	35.330	32.038	6,514,200
2024-09-03	35.990	36.170	35.140	35.380	32.083	9,151,700
2024-08-30	35.650	36.250	35.460	36.180	32.809	12,068,600
2024-08-29	34.110	36.870	33.800	35.460	32.156	18,740,400
2024-08-28	35.520	35.700	34.640	34.760	31.521	12,074,200
2024-08-27	35.500	35.680	35.340	35.600	32.283	6,473,800
2024-08-26	35.850	36.160	35.340	35.570	32.256	5,415,200
2024-08-23	35.330	36.170	35.320	35.660	32.337	6,319,600

← NewerPage 9 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.