HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	36.050	36.540	33.840	34.010	29.679	6,516
2022-03-11	36.340	36.660	35.480	36.660	31.991	373
2022-03-10	35.940	35.940	35.180	35.650	31.110	296
2022-03-09	36.530	36.530	35.730	36.160	31.555	2,487
2022-03-08	35.640	36.600	35.360	36.270	31.651	1,281
2022-03-07	35.950	36.080	35.165	35.500	30.761	541
2022-03-04	36.420	36.421	35.660	36.421	31.559	1,242
2022-03-03	36.190	36.650	36.074	36.650	31.757	3,038
2022-03-02	34.300	36.565	34.300	36.555	31.675	3,149
2022-03-01	33.740	35.158	33.740	33.920	29.392	11,814
2022-02-28	34.140	34.650	33.695	33.695	29.197	3,478
2022-02-25	34.080	34.635	33.250	34.522	29.913	9,946
2022-02-24	33.220	34.075	33.110	33.880	29.357	35,034
2022-02-23	35.519	35.519	34.900	34.900	30.241	59,848
2022-02-22	35.940	36.194	34.700	34.710	30.076	4,241
2022-02-21	36.222	36.222	36.222	36.222	31.386	2,120
2022-02-18	36.660	36.660	36.002	36.270	31.428	3,846
2022-02-17	37.100	37.540	36.655	36.860	31.939	6,320
2022-02-16	37.420	37.700	37.230	37.700	32.667	939
2022-02-15	37.020	37.355	36.895	37.310	32.329	1,843
2022-02-14	37.220	37.300	36.084	36.120	31.298	5,036
2022-02-11	38.110	38.260	37.320	37.440	32.442	6,519
2022-02-10	37.950	39.040	37.950	38.340	33.222	9,623
2022-02-09	38.170	38.280	37.960	38.280	33.170	3,425
2022-02-08	37.360	38.015	37.360	37.965	32.897	27,599
2022-02-07	37.623	37.740	37.110	37.490	32.485	11,330
2022-02-04	37.518	37.640	37.060	37.600	32.581	5,794
2022-02-03	37.870	38.410	37.820	38.040	32.962	7,103
2022-02-02	37.590	38.048	37.490	38.030	32.953	10,146
2022-02-01	37.100	37.288	36.730	37.145	32.186	4,550
2022-01-31	36.000	36.590	36.000	36.580	31.697	1,445
2022-01-28	35.125	36.015	34.990	35.600	30.848	1,458
2022-01-27	35.670	36.405	35.030	35.370	30.648	2,478
2022-01-26	35.770	36.050	35.590	36.050	31.237	1,875
2022-01-25	34.900	35.050	33.640	34.945	30.280	6,018
2022-01-24	34.730	35.095	34.230	34.830	30.180	8,509
2022-01-21	36.000	36.000	35.075	35.160	30.466	3,944
2022-01-20	36.750	37.170	36.160	37.040	32.095	15,237
2022-01-19	37.920	37.958	36.930	36.990	32.052	4,488
2022-01-18	38.170	38.320	37.595	37.900	32.840	1,908
2022-01-14	38.302	38.370	37.980	38.250	33.144	2,279
2022-01-13	39.090	39.250	38.770	38.795	33.616	7,035
2022-01-12	39.350	39.590	38.952	38.970	33.768	6,575
2022-01-11	39.040	39.168	38.778	39.100	33.880	3,662
2022-01-10	38.590	38.650	38.002	38.600	33.447	1,967
2022-01-07	38.900	39.030	38.510	38.660	33.499	3,143
2022-01-06	38.800	38.840	38.190	38.780	33.603	2,403
2022-01-05	39.200	39.570	39.170	39.380	34.123	7,575
2022-01-04	38.480	39.470	38.420	39.175	33.945	11,210
2021-12-31	37.840	38.010	37.770	37.780	32.736	106
2021-12-30	38.100	38.100	37.850	37.900	32.840	655
2021-12-29	37.900	38.399	37.900	38.180	33.083	2,506
2021-12-23	37.420	38.000	37.140	37.770	32.728	6,978
2021-12-22	37.070	37.315	36.530	37.315	32.334	7,398
2021-12-21	36.710	36.885	36.435	36.885	31.961	5,627
2021-12-20	36.240	36.240	35.675	35.712	30.945	4,171
2021-12-17	36.330	37.200	36.330	36.995	32.056	1,814
2021-12-16	36.300	36.920	36.220	36.645	31.753	10,307
2021-12-15	35.740	35.900	35.420	35.900	31.107	1,892
2021-12-14	34.965	35.550	34.860	35.500	30.761	7,017

← NewerPage 20 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.