HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	28.590	28.845	28.460	28.679	25.185	5,078
2022-09-09	27.720	28.150	27.720	28.090	24.668	3,624
2022-09-08	27.270	27.590	27.016	27.455	24.110	1,137
2022-09-07	27.285	27.420	26.890	27.420	24.080	9,119
2022-09-06	27.640	27.840	27.200	27.280	23.957	172,362
2022-09-02	28.580	28.650	27.670	27.670	24.299	12,145
2022-09-01	28.379	28.509	27.570	28.100	24.677	22,966
2022-08-31	29.385	30.150	28.805	29.120	25.573	60,900
2022-08-30	31.720	31.770	31.232	31.490	27.654	5,245
2022-08-26	33.380	33.540	31.660	31.660	27.803	8,724
2022-08-25	33.520	34.276	33.520	33.909	29.778	640
2022-08-24	33.145	33.390	32.980	33.239	29.190	1,920
2022-08-23	33.490	33.849	33.400	33.605	29.511	1,123
2022-08-22	33.710	33.710	33.515	33.515	29.432	991
2022-08-19	34.550	34.550	33.735	33.995	29.854	10,459
2022-08-18	34.710	35.250	34.445	35.250	30.956	7,018
2022-08-17	34.380	34.450	34.075	34.450	30.253	3,833
2022-08-16	34.465	34.805	34.410	34.730	30.499	3,580
2022-08-15	34.370	34.730	34.250	34.690	30.464	15,846
2022-08-12	34.480	34.480	34.080	34.380	30.192	3,061
2022-08-11	34.090	34.740	34.090	34.430	30.236	8,251
2022-08-10	33.110	34.265	33.110	34.265	30.091	5,172
2022-08-09	33.180	33.180	32.120	32.500	28.541	6,500
2022-08-08	33.800	33.970	33.495	33.495	29.415	10,567
2022-08-05	32.760	33.975	32.760	33.830	29.709	3,134
2022-08-04	32.890	32.980	32.710	32.980	28.962	3,815
2022-08-03	32.950	33.120	32.430	33.090	29.059	7,956
2022-08-02	33.310	33.310	32.492	32.926	28.915	2,658
2022-08-01	33.050	33.820	33.050	33.605	29.511	1,361
2022-07-29	33.000	33.170	32.632	33.120	29.085	80,595
2022-07-28	32.670	33.146	32.640	32.770	28.778	1,484
2022-07-27	32.190	32.250	32.000	32.160	28.242	4,378
2022-07-26	32.600	32.620	32.065	32.065	28.159	8,469
2022-07-25	32.640	32.670	32.220	32.490	28.532	6,675
2022-07-22	33.200	33.200	32.469	32.497	28.538	8,588
2022-07-21	32.820	33.320	32.692	33.225	29.178	1,448
2022-07-20	32.900	33.300	32.735	32.735	28.747	4,789
2022-07-19	31.960	32.835	31.960	32.835	28.835	3,085
2022-07-18	32.000	32.295	31.990	31.990	28.093	3,651
2022-07-15	31.610	31.720	31.350	31.422	27.594	3,500
2022-07-14	30.520	31.060	30.335	31.060	27.276	9,310
2022-07-13	30.665	31.330	30.630	31.260	27.452	11,950
2022-07-12	31.459	31.880	31.440	31.650	27.794	999
2022-07-11	31.588	31.775	31.352	31.675	27.816	2,237
2022-07-08	31.920	32.060	31.590	31.990	28.093	4,144
2022-07-07	31.650	31.925	31.550	31.865	27.983	4,080
2022-07-06	31.540	31.610	30.840	30.915	27.149	5,171
2022-07-05	30.770	31.180	30.040	31.130	27.338	21,424
2022-07-01	32.780	32.790	31.500	31.710	27.847	18,374
2022-06-30	32.954	33.285	32.830	33.285	29.230	7,509
2022-06-29	34.340	34.340	33.590	33.590	29.498	995
2022-06-28	35.410	35.658	34.650	34.700	30.472	7,297
2022-06-27	35.440	35.695	35.255	35.390	31.079	23,771
2022-06-24	34.260	35.200	34.260	35.020	30.754	6,603
2022-06-23	33.990	33.990	33.529	33.545	29.459	770
2022-06-22	33.780	34.010	33.490	33.650	29.551	8,751
2022-06-21	34.635	34.846	34.130	34.130	29.972	3,705
2022-06-17	32.890	33.530	32.830	33.530	29.445	3,736
2022-06-16	33.610	33.610	32.630	32.650	28.673	12,629
2022-06-15	34.230	34.550	34.080	34.095	29.942	1,676

← NewerPage 18 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.