Hewlett Packard Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 103.19 | 104.50 | 100.97 | 104.50 | 103.70 | 1,335 |
| 2026-05-04 | 103.59 | 103.99 | 102.45 | 103.31 | 102.52 | 61 |
| 2026-04-30 | 101.59 | 103.99 | 100.41 | 103.99 | 103.20 | 675 |
| 2026-04-29 | 99.190 | 102.41 | 98.520 | 101.11 | 100.34 | 437 |
| 2026-04-28 | 99.990 | 100.30 | 94.150 | 94.150 | 93.433 | 481 |
| 2026-04-27 | 99.500 | 99.500 | 97.210 | 98.790 | 98.038 | 385 |
| 2026-04-24 | 100.79 | 100.79 | 98.400 | 98.510 | 97.760 | 351 |
| 2026-04-23 | 100.80 | 101.29 | 99.190 | 101.08 | 100.31 | 64 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1.0271 USD |
| 2026-03-10 | 1.0232 USD |
| 2025-12-10 | 1.0776 USD |
| 2025-09-09 | 1.0162 USD |
| 2025-06-10 | 1.0454 USD |
| 2025-03-10 | 1.0894 USD |
| 2024-12-09 | 1.1862 USD |
| 2024-09-09 | 0.9874 USD |
| 2024-06-10 | 1.0232 USD |
| 2024-03-11 | 0.9197 USD |
| 2023-12-11 | 0.8950 USD |
| 2023-09-11 | 1.7269 USD |
| 2023-06-12 | 0.8531 USD |
| 2023-03-06 | 0.8801 USD |
| 2022-12-12 | 0.9365 USD |
| 2022-09-12 | 0.8579 USD |
| 2022-06-06 | 0.8832 USD |
| 2022-03-07 | 0.7855 USD |
| 2021-12-06 | 0.9449 USD |
| 2021-09-03 | 0.7048 USD |
| 2021-06-07 | 0.6715 USD |
| 2021-03-08 | 0.7156 USD |
| 2020-12-07 | 0.6846 USD |
| 2020-09-04 | 0.6546 USD |
| 2020-06-08 | 0.6187 USD |
| 2020-03-09 | 0.6120 USD |
| 2019-12-09 | 0.4732 USD |
| 2019-09-09 | 0.4335 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.