Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	28.590	28.640	27.720	27.800	22.868	8,836,700
2021-07-21	28.450	28.640	28.070	28.520	23.460	11,177,700
2021-07-20	27.740	28.670	27.740	28.210	23.205	13,161,300
2021-07-19	27.120	27.800	26.910	27.590	22.695	12,621,200
2021-07-16	28.210	28.370	27.460	27.520	22.638	7,143,000
2021-07-15	28.400	28.490	27.830	28.100	23.115	10,203,100
2021-07-14	28.450	28.850	28.310	28.590	23.518	7,022,000
2021-07-13	29.040	29.070	28.160	28.190	23.189	13,290,500
2021-07-12	29.900	29.930	28.630	29.210	24.028	14,636,600
2021-07-09	30.250	30.470	30.010	30.040	24.711	10,959,100
2021-07-08	29.740	30.190	29.460	29.920	24.612	6,996,800
2021-07-07	30.290	30.500	30.030	30.280	24.908	7,349,900
2021-07-06	30.580	30.650	29.920	30.180	24.826	7,533,400
2021-07-02	30.520	30.810	30.350	30.700	25.254	6,294,700
2021-07-01	30.260	30.470	30.130	30.350	24.966	7,606,500
2021-06-30	30.130	30.280	29.880	30.190	24.834	7,129,200
2021-06-29	29.950	30.320	29.790	30.140	24.793	7,779,100
2021-06-28	29.760	30.030	29.640	29.810	24.521	6,570,000
2021-06-25	29.400	29.920	29.370	29.710	24.439	17,050,100
2021-06-24	29.500	29.510	29.110	29.470	24.242	6,270,700
2021-06-23	29.180	29.510	28.960	29.200	24.020	7,914,000
2021-06-22	29.230	29.270	28.780	29.140	23.970	8,631,800
2021-06-21	28.900	29.480	28.840	29.210	24.028	9,318,400
2021-06-18	28.130	28.740	28.020	28.670	23.584	25,007,000
2021-06-17	29.090	29.250	28.120	28.640	23.559	12,545,500
2021-06-16	29.310	29.560	28.940	29.030	23.880	12,431,900
2021-06-15	29.460	29.730	29.440	29.590	24.340	8,406,000
2021-06-14	30.040	30.120	29.150	29.390	24.176	12,610,900
2021-06-11	29.850	30.200	29.850	30.080	24.744	11,422,000
2021-06-10	30.340	30.450	29.930	29.970	24.653	7,948,000
2021-06-09	30.600	30.600	29.880	30.050	24.719	12,472,800
2021-06-08	30.480	30.590	29.920	30.420	25.023	10,084,900
2021-06-07	30.800	30.890	30.220	30.550	24.971	9,071,500
2021-06-04	30.050	30.810	30.050	30.630	25.036	11,233,700
2021-06-03	29.600	30.090	29.570	29.930	24.464	8,983,200
2021-06-02	29.820	30.180	29.700	29.780	24.341	11,186,100
2021-06-01	29.720	29.970	29.380	29.860	24.407	15,438,700
2021-05-28	30.460	30.590	29.070	29.230	23.892	36,879,400
2021-05-27	32.430	32.520	31.840	32.100	26.237	24,469,000
2021-05-26	31.950	32.190	31.770	32.170	26.295	10,337,500
2021-05-25	32.500	32.800	31.810	31.860	26.041	9,366,000
2021-05-24	32.890	32.890	32.120	32.310	26.409	8,591,600
2021-05-21	32.260	32.440	31.630	31.660	25.878	8,679,900
2021-05-20	31.980	32.210	31.570	32.040	26.188	7,495,100
2021-05-19	31.750	31.870	31.220	31.800	25.992	10,975,200
2021-05-18	33.070	33.070	32.310	32.340	26.434	7,568,100
2021-05-17	32.740	33.130	32.380	33.040	27.006	8,442,400
2021-05-14	32.660	33.190	32.330	32.920	26.908	7,289,600
2021-05-13	32.000	32.650	31.940	32.390	26.475	10,282,600
2021-05-12	33.250	33.370	31.770	31.950	26.115	12,679,900
2021-05-11	34.520	34.600	33.240	33.590	27.455	11,388,800
2021-05-10	35.890	36.000	35.230	35.250	28.812	7,745,900
2021-05-07	34.990	35.590	34.810	35.570	29.074	6,796,400
2021-05-06	34.420	35.000	34.200	34.980	28.591	5,583,900
2021-05-05	34.240	34.690	34.240	34.450	28.158	5,498,700
2021-05-04	34.250	34.380	33.630	33.960	27.758	8,884,100
2021-05-03	34.330	34.640	34.110	34.480	28.183	6,234,900
2021-04-30	34.570	34.610	33.910	34.110	27.880	8,807,800
2021-04-29	34.620	34.870	34.210	34.700	28.363	7,533,400
2021-04-28	34.430	34.490	34.070	34.320	28.052	6,245,600

← NewerPage 23 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.