HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	27.992	28.080	27.700	28.055	24.854	3,805
2022-12-06	29.175	29.195	28.220	28.235	25.013	5,134
2022-12-05	29.410	29.535	29.299	29.299	25.956	250
2022-12-02	29.290	29.636	29.280	29.520	26.152	1,628
2022-12-01	30.130	30.220	29.848	29.875	26.466	4,088
2022-11-30	29.000	29.405	28.745	29.405	26.050	2,121
2022-11-29	29.270	29.570	28.945	29.065	25.749	5,008
2022-11-28	29.658	29.770	29.350	29.350	26.001	1,992
2022-11-25	29.830	30.680	29.789	30.160	26.719	8,145
2022-11-23	28.990	30.050	28.360	29.960	26.542	55,566
2022-11-22	29.230	29.365	28.900	29.325	25.979	27,396
2022-11-21	29.140	29.270	28.720	29.238	25.902	4,397
2022-11-18	29.150	29.455	29.070	29.270	25.930	4,475
2022-11-17	28.850	29.120	28.340	29.120	25.797	4,277
2022-11-16	30.270	30.270	29.020	29.020	25.709	9,733
2022-11-15	31.040	31.040	30.522	30.522	27.040	4,867
2022-11-14	30.170	30.890	30.120	30.890	27.366	1,957
2022-11-11	29.381	30.585	29.320	30.585	27.095	5,777
2022-11-10	28.950	29.175	28.710	28.950	25.647	9,115
2022-11-09	28.430	28.610	28.135	28.135	24.925	8,001
2022-11-08	29.000	29.340	28.710	28.905	25.607	11,599
2022-11-07	28.350	28.710	28.290	28.710	25.434	13,801
2022-11-04	27.370	28.065	27.295	28.050	24.850	3,419
2022-11-03	26.980	26.980	26.450	26.680	23.636	20,744
2022-11-02	27.780	27.845	27.550	27.840	24.664	3,138
2022-11-01	27.940	27.940	27.390	27.920	24.734	6,682
2022-10-31	27.790	27.810	27.545	27.810	24.637	5,094
2022-10-28	27.320	28.080	27.320	28.040	24.841	3,078
2022-10-27	27.760	27.870	27.180	27.199	24.096	949
2022-10-26	27.198	27.930	27.130	27.495	24.358	813
2022-10-25	27.009	27.430	27.009	27.270	24.159	2,027
2022-10-24	26.992	27.160	26.805	27.059	23.971	457
2022-10-21	25.630	26.692	25.630	26.658	23.616	1,165
2022-10-20	25.630	26.290	25.630	25.736	22.800	2,134
2022-10-19	25.400	25.730	25.310	25.330	22.440	482
2022-10-18	26.310	26.355	25.395	25.395	22.498	296
2022-10-17	25.862	26.220	25.430	25.698	22.766	6,446
2022-10-14	26.110	26.338	25.750	25.800	22.856	6,299
2022-10-13	24.100	26.320	24.100	26.040	23.069	6,167
2022-10-12	24.860	24.975	24.740	24.847	22.012	26,306
2022-10-11	25.010	25.250	24.645	25.210	22.334	812
2022-10-10	25.360	25.390	24.665	25.040	22.183	1,601
2022-10-07	25.740	26.480	25.034	25.060	22.201	31,222
2022-10-06	26.580	27.020	26.580	26.620	23.583	1,704
2022-10-05	26.195	26.700	26.170	26.618	23.581	280
2022-10-04	26.410	26.768	26.380	26.455	23.437	2,907
2022-10-03	24.920	25.948	24.920	25.948	22.987	772
2022-09-30	24.910	25.620	24.910	25.270	22.387	2,060
2022-09-29	25.160	25.160	24.771	24.940	22.094	1,703
2022-09-28	24.890	25.400	24.890	25.400	22.502	2,046
2022-09-27	24.960	25.518	24.960	24.975	22.125	38,103
2022-09-26	25.070	25.412	24.870	24.990	22.139	4,470
2022-09-23	25.360	25.430	24.970	25.058	22.199	4,185
2022-09-22	26.000	26.176	25.732	25.732	22.796	36,128
2022-09-21	26.450	26.710	26.120	26.120	23.140	23,269
2022-09-20	26.487	26.590	26.135	26.195	23.206	3,449
2022-09-16	26.749	27.190	26.571	27.105	24.012	6,186
2022-09-15	26.870	27.340	26.706	27.105	24.012	779
2022-09-14	27.070	27.210	26.748	27.040	23.955	10,955
2022-09-13	27.400	27.620	27.115	27.268	24.157	2,042

← NewerPage 17 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-10	0.3000 USD
2025-09-10	0.2894 USD
2025-06-10	0.2894 USD
2025-03-11	0.2894 USD
2024-12-10	0.2894 USD
2024-09-11	0.2756 USD
2024-06-12	0.2756 USD
2024-03-12	0.2756 USD
2023-12-12	0.2756 USD
2023-09-12	0.2625 USD
2023-06-13	0.2625 USD
2023-03-07	0.2625 USD
2022-12-13	0.2625 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	0.1938 USD
2021-06-08	0.1938 USD
2021-03-09	0.1938 USD
2020-12-08	0.1938 USD
2020-09-08	0.1762 USD
2020-06-09	0.1762 USD
2020-03-10	0.1762 USD
2019-12-10	0.1762 USD
2019-09-10	0.1602 USD
2019-06-11	0.1602 USD
2019-03-12	0.1602 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.