HP Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	34.965	35.550	34.860	35.500	30.761	7,017
2021-12-13	36.400	36.400	35.302	35.370	30.648	5,447
2021-12-10	36.480	36.850	36.040	36.150	31.324	3,362
2021-12-09	35.800	36.400	35.800	36.309	31.462	13,035
2021-12-08	37.270	37.480	36.715	36.810	31.896	8,040
2021-12-07	37.360	37.660	37.010	37.140	32.182	3,107
2021-12-06	38.000	38.140	37.180	37.620	32.381	25,645
2021-12-03	37.663	38.470	37.390	37.430	32.218	18,409
2021-12-02	36.010	38.150	36.010	38.050	32.751	18,174
2021-12-01	35.880	38.300	35.750	37.140	31.968	33,757
2021-11-30	35.570	35.930	35.060	35.395	30.466	16,390
2021-11-29	34.640	35.910	34.640	35.800	30.815	63,031
2021-11-26	34.740	35.125	34.415	34.630	29.808	14,278
2021-11-24	34.100	36.185	34.000	35.670	30.703	125,327
2021-11-23	31.990	32.490	31.845	32.130	27.656	81,495
2021-11-22	31.680	32.540	31.440	32.385	27.875	40,860
2021-11-19	31.500	31.765	31.380	31.380	27.010	7,224
2021-11-18	30.930	31.298	30.645	31.298	26.940	14,967
2021-11-17	31.210	31.280	30.890	30.890	26.588	96,621
2021-11-16	31.380	31.630	31.380	31.490	27.105	1,015
2021-11-15	31.920	31.990	31.480	31.480	27.096	6,750
2021-11-12	31.500	31.740	31.460	31.640	27.234	2,523
2021-11-11	31.600	31.998	31.600	31.730	27.311	3,407
2021-11-10	31.670	32.060	31.580	31.580	27.182	18,488
2021-11-09	31.590	32.000	31.580	31.750	27.329	1,930
2021-11-08	32.170	32.170	31.752	31.752	27.330	5,495
2021-11-05	31.600	31.935	31.550	31.925	27.479	9,569
2021-11-04	31.377	31.615	31.155	31.180	26.838	4,497
2021-11-03	31.010	31.335	30.860	31.302	26.943	20,209
2021-11-02	31.260	31.610	30.775	30.940	26.631	3,380
2021-11-01	30.420	31.200	30.388	30.860	26.563	12,790
2021-10-29	30.210	30.610	30.210	30.436	26.198	13,769
2021-10-28	29.860	30.325	29.860	30.320	26.098	1,280
2021-10-27	30.140	30.210	29.680	29.930	25.762	4,694
2021-10-26	30.740	30.810	30.005	30.195	25.990	4,935
2021-10-25	30.800	30.940	30.260	30.670	26.399	9,200

← NewerPage 21 of 21 · 1,236 trading days

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.