Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	27.620	28.620	27.610	28.280	23.421	14,068,400
2021-10-14	26.780	27.610	26.690	27.490	22.767	7,555,300
2021-10-13	26.450	26.670	26.110	26.480	21.931	12,821,900
2021-10-12	27.680	27.820	26.450	26.550	21.989	15,261,700
2021-10-11	27.970	28.100	27.590	27.680	22.925	7,319,100
2021-10-08	28.300	28.380	27.810	27.890	23.098	7,211,700
2021-10-07	27.960	28.390	27.910	28.050	23.231	7,714,800
2021-10-06	27.910	28.140	27.390	27.750	22.983	8,765,000
2021-10-05	28.280	28.500	27.940	28.300	23.438	6,966,900
2021-10-04	27.960	28.540	27.950	28.080	23.256	7,881,600
2021-10-01	27.530	28.260	27.350	28.070	23.248	7,473,400
2021-09-30	27.640	28.080	27.200	27.360	22.660	10,304,100
2021-09-29	27.570	28.000	27.170	27.310	22.618	11,513,300
2021-09-28	28.590	29.540	28.450	28.580	23.670	11,729,800
2021-09-27	27.850	28.980	27.850	28.710	23.778	8,797,800
2021-09-24	27.840	28.190	27.800	27.890	23.098	4,292,900
2021-09-23	27.770	28.230	27.710	27.980	23.173	6,323,200
2021-09-22	27.250	27.770	27.190	27.590	22.850	7,844,300
2021-09-21	27.490	27.510	26.770	26.830	22.221	8,719,100
2021-09-20	27.060	27.300	26.810	27.240	22.560	8,460,700
2021-09-17	27.840	27.950	27.460	27.680	22.925	13,268,800
2021-09-16	27.960	28.190	27.830	28.040	23.223	6,107,400
2021-09-15	27.550	28.080	27.380	27.950	23.148	7,104,500
2021-09-14	28.470	28.470	27.490	27.560	22.825	6,591,300
2021-09-13	28.210	28.470	28.120	28.380	23.504	8,211,300
2021-09-10	28.390	28.580	27.980	28.000	23.190	7,346,300
2021-09-09	28.130	28.520	27.880	28.210	23.363	7,907,700
2021-09-08	28.550	28.620	28.020	28.190	23.347	9,890,000
2021-09-07	29.500	29.580	28.640	28.650	23.728	11,345,800
2021-09-03	29.510	30.030	29.450	29.860	24.563	8,119,600
2021-09-02	29.380	29.750	29.280	29.600	24.349	8,280,900
2021-09-01	29.690	29.800	29.130	29.220	24.036	11,839,800
2021-08-31	29.840	30.360	29.660	29.740	24.464	14,276,400
2021-08-30	29.140	30.230	28.980	29.740	24.464	13,430,400
2021-08-27	27.790	29.100	27.510	28.920	23.789	23,469,000
2021-08-26	29.600	29.630	28.960	29.100	23.937	12,504,100
2021-08-25	28.930	29.740	28.860	29.390	24.176	11,460,300
2021-08-24	28.660	28.990	28.500	28.900	23.773	6,974,000
2021-08-23	28.440	28.670	28.240	28.560	23.493	6,733,600
2021-08-20	27.860	28.350	27.840	28.220	23.214	7,878,800
2021-08-19	27.930	28.120	27.550	27.780	22.852	9,137,800
2021-08-18	28.240	28.800	28.130	28.220	23.214	8,190,300
2021-08-17	29.280	29.300	28.420	28.680	23.592	8,946,000
2021-08-16	28.920	29.530	28.630	29.440	24.217	7,672,800
2021-08-13	30.130	30.160	28.980	29.010	23.863	11,393,300
2021-08-12	30.140	30.480	30.030	30.400	25.007	5,329,400
2021-08-11	29.720	30.380	29.580	30.100	24.760	5,644,800
2021-08-10	29.400	29.940	29.360	29.730	24.456	7,458,700
2021-08-09	29.300	29.560	29.220	29.320	24.118	5,828,400
2021-08-06	29.270	29.690	29.230	29.320	24.118	5,730,800
2021-08-05	29.280	29.360	29.020	29.230	24.044	4,855,100
2021-08-04	29.250	29.580	29.050	29.070	23.913	6,062,600
2021-08-03	29.300	29.650	29.110	29.530	24.291	8,118,100
2021-08-02	29.050	29.480	28.920	29.140	23.970	8,016,500
2021-07-30	28.480	28.980	28.330	28.870	23.748	6,815,000
2021-07-29	28.670	28.980	28.600	28.780	23.674	6,496,400
2021-07-28	28.470	28.670	28.160	28.470	23.419	5,932,900
2021-07-27	28.150	28.410	27.850	28.400	23.362	9,027,000
2021-07-26	28.350	28.810	28.350	28.480	23.427	5,687,600
2021-07-23	27.970	28.410	27.910	28.200	23.197	8,394,700

← NewerPage 22 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-11-02	2202:1000
2000-10-30	2:1
1996-07-16	2:1
1995-04-17	2:1

Dividends

Ex-date	Amount
2026-09-09	0.3000 USD
2026-06-10	0.3000 USD
2026-03-11	0.3000 USD
2025-12-11	0.3000 USD
2025-09-10	0.2890 USD
2025-06-11	0.2890 USD
2025-03-12	0.2890 USD
2024-12-11	0.2890 USD
2024-09-11	0.2760 USD
2024-06-12	0.2760 USD
2024-03-12	0.2760 USD
2023-12-12	0.2760 USD
2023-09-12	0.2630 USD
2023-06-13	0.2630 USD
2023-03-07	0.2630 USD
2022-12-13	0.2630 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	0.1940 USD
2021-06-08	0.1940 USD
2021-03-09	0.1940 USD
2020-12-08	0.1940 USD
2020-09-08	0.1760 USD
2020-06-09	0.1760 USD
2020-03-10	0.1760 USD
2019-12-10	0.1760 USD
2019-09-10	0.1600 USD
2019-06-11	0.1600 USD
2019-03-12	0.1600 USD

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