Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.060	31.370	29.840	30.010	30.010	13,053,100
2026-10-15	30.330	31.290	30.200	30.850	30.850	14,113,800
2026-10-14	30.380	30.890	30.040	30.460	30.460	11,226,200
2026-10-13	30.030	31.180	29.990	30.630	30.630	12,819,800
2026-10-12	30.210	30.500	29.180	29.870	29.870	12,166,700
2026-10-09	31.960	31.960	29.890	30.200	30.200	16,693,500
2026-10-08	32.050	32.610	31.930	32.440	32.440	10,026,800
2026-10-07	31.690	32.600	31.590	32.240	32.240	12,709,700
2026-10-06	31.450	32.680	31.450	31.730	31.730	9,945,500
2026-10-05	32.000	32.080	31.140	31.470	31.470	8,912,000
2026-10-02	32.140	32.850	32.070	32.120	32.120	10,298,900
2026-10-01	31.610	32.390	31.330	32.150	32.150	13,679,800
2026-09-30	30.690	31.700	30.640	31.280	31.280	14,897,500
2026-09-29	31.300	31.350	30.600	30.730	30.730	11,346,200
2026-09-28	31.290	31.800	30.740	31.320	31.320	13,325,400
2026-09-25	31.600	31.770	30.810	31.300	31.300	12,013,300
2026-09-24	32.010	32.580	31.130	31.140	31.140	11,896,100
2026-09-23	32.340	32.720	31.610	32.160	32.160	16,336,100
2026-09-22	33.230	33.340	31.830	32.040	32.040	15,081,500
2026-09-21	33.400	34.910	32.630	32.950	32.950	16,119,100
2026-09-18	34.740	35.150	33.760	34.400	34.400	35,511,700
2026-09-17	33.010	34.840	32.560	34.660	34.660	15,144,000
2026-09-16	33.800	34.060	32.650	32.700	32.700	12,988,200
2026-09-15	33.760	34.790	33.370	33.820	33.820	14,020,500
2026-09-14	35.120	35.190	33.570	34.020	34.020	19,600,100
2026-09-11	32.950	36.230	32.930	35.480	35.480	26,522,500
2026-09-10	32.170	33.170	31.730	32.730	32.730	14,196,100
2026-09-09	31.170	32.930	31.170	32.390	32.390	15,436,100
2026-09-08	32.180	32.340	30.890	31.170	30.870	15,676,000
2026-09-04	31.950	32.780	31.630	32.640	32.326	13,302,000
2026-09-03	31.700	32.480	31.370	31.930	31.623	13,804,600
2026-09-02	31.630	32.550	31.130	31.990	31.682	15,201,500
2026-09-01	29.750	31.420	29.750	31.320	31.019	14,872,800
2026-08-31	30.630	30.990	29.630	30.020	29.731	19,355,600
2026-08-28	29.880	31.250	29.610	30.520	30.226	15,845,800
2026-08-27	27.860	29.730	26.730	29.630	29.345	40,837,500
2026-08-26	29.420	30.830	29.190	30.520	30.226	23,669,100
2026-08-25	28.700	29.600	28.640	29.520	29.236	10,214,500
2026-08-24	29.540	29.770	28.290	28.580	28.305	13,959,800
2026-08-21	29.460	30.100	29.360	29.710	29.424	10,134,000
2026-08-20	29.800	30.360	29.360	29.470	29.186	11,416,700
2026-08-19	29.850	30.640	29.850	29.940	29.652	9,523,300
2026-08-18	29.640	30.310	29.570	29.960	29.672	9,541,500
2026-08-17	29.730	29.840	29.140	29.400	29.117	9,149,000
2026-08-14	31.300	31.400	29.950	30.110	29.820	10,733,800
2026-08-13	31.320	32.190	29.490	31.300	30.999	23,445,400
2026-08-12	29.110	29.340	28.310	29.280	28.998	11,119,200
2026-08-11	29.700	29.700	28.790	29.070	28.790	9,930,000
2026-08-10	30.160	30.870	29.790	29.800	29.513	13,223,100
2026-08-07	28.310	30.060	28.100	30.050	29.761	17,888,600
2026-08-06	28.380	29.080	28.010	28.180	27.909	15,803,400
2026-08-05	28.650	29.260	28.050	28.520	28.246	14,545,200
2026-08-04	26.570	28.950	26.450	28.820	28.543	13,699,800
2026-08-03	27.910	27.980	26.940	27.120	26.859	11,622,700
2026-07-31	26.500	27.330	26.050	27.270	27.008	19,611,100
2026-07-30	27.370	27.470	26.240	26.860	26.602	17,407,300
2026-07-29	28.090	29.120	27.580	28.410	28.137	18,802,500
2026-07-28	26.920	28.370	26.800	28.290	28.018	25,472,900
2026-07-27	25.980	26.590	25.870	26.550	26.295	13,928,200
2026-07-24	24.770	26.000	24.760	25.750	25.502	11,631,500

Page 1 of 3 · 126 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.