HP Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 30.580 | 30.975 | 30.320 | 30.870 | 26.571 | 11,279 |
| 2021-10-21 | 29.570 | 30.770 | 29.500 | 30.220 | 26.012 | 45,145 |
| 2021-10-20 | 28.860 | 29.170 | 28.860 | 29.170 | 25.108 | 26,156 |
| 2021-10-19 | 28.700 | 29.020 | 28.690 | 28.970 | 24.936 | 7,404 |
| 2021-10-18 | 28.090 | 28.870 | 28.090 | 28.580 | 24.600 | 14,385 |
| 2021-10-15 | 27.680 | 28.540 | 27.610 | 28.520 | 24.548 | 6,672 |
| 2021-10-14 | 26.800 | 27.420 | 26.780 | 27.420 | 23.602 | 8,799 |
← NewerPage 21 of 21 · 1,242 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.