HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 17.915 | 18.555 | 17.915 | 18.555 | 18.152 | 6,673 |
| 2026-05-07 | 18.345 | 18.355 | 17.925 | 18.355 | 17.957 | 6,486 |
| 2026-05-06 | 18.185 | 18.230 | 17.790 | 18.030 | 17.639 | 4,629 |
| 2026-05-05 | 17.820 | 17.885 | 17.445 | 17.510 | 17.130 | 3,990 |
| 2026-05-04 | 17.495 | 18.110 | 17.495 | 17.725 | 17.340 | 2,679 |
| 2026-04-30 | 17.230 | 17.540 | 17.160 | 17.540 | 17.159 | 10,128 |
| 2026-04-29 | 16.875 | 17.240 | 16.860 | 17.225 | 16.851 | 1,915 |
| 2026-04-28 | 16.900 | 17.045 | 16.820 | 16.845 | 16.480 | 3,814 |
| 2026-04-27 | 16.925 | 17.010 | 16.710 | 16.730 | 16.367 | 1,124 |
| 2026-04-24 | 17.430 | 17.555 | 16.875 | 16.875 | 16.509 | 10,400 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2669 USD |
| 2026-06-10 | 0.2669 USD |
| 2026-03-11 | 0.2669 USD |
| 2025-12-11 | 0.2669 USD |
| 2025-09-10 | 0.2574 USD |
| 2025-06-11 | 0.2574 USD |
| 2025-03-12 | 0.2574 USD |
| 2024-12-11 | 0.2574 USD |
| 2024-09-11 | 0.2452 USD |
| 2024-06-12 | 0.2452 USD |
| 2024-03-12 | 0.2452 USD |
| 2023-12-12 | 0.2452 USD |
| 2023-09-12 | 0.2335 USD |
| 2023-06-13 | 0.2335 USD |
| 2023-03-07 | 0.2335 USD |
| 2022-12-13 | 0.2335 USD |
| 2022-09-13 | 0.2224 USD |
| 2022-06-07 | 0.2224 USD |
| 2022-03-08 | 0.2224 USD |
| 2021-12-07 | 0.2224 USD |
| 2021-09-07 | 0.1724 USD |
| 2021-06-08 | 0.1724 USD |
| 2021-03-09 | 0.1724 USD |
| 2020-12-08 | 0.1724 USD |
| 2020-09-08 | 0.1567 USD |
| 2020-06-09 | 0.1567 USD |
| 2020-03-10 | 0.1567 USD |
| 2019-12-10 | 0.1567 USD |
| 2019-09-10 | 0.1425 USD |
| 2019-06-11 | 0.1425 USD |
| 2019-03-12 | 0.1425 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.