Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	34.380	34.700	34.280	34.430	28.142	6,578,900
2021-04-26	34.500	34.850	34.240	34.330	28.060	5,311,400
2021-04-23	33.870	34.610	33.740	34.420	28.134	6,192,800
2021-04-22	34.020	34.300	33.740	33.770	27.602	7,579,700
2021-04-21	33.270	34.010	33.200	33.900	27.709	6,392,100
2021-04-20	33.860	34.030	33.250	33.370	27.276	8,219,500
2021-04-19	33.800	34.040	33.600	33.700	27.545	7,808,600
2021-04-16	33.840	34.270	33.790	33.980	27.774	7,281,600
2021-04-15	33.490	33.820	33.290	33.620	27.480	7,402,600
2021-04-14	32.950	33.610	32.910	33.200	27.137	7,798,500
2021-04-13	32.770	33.090	32.340	33.040	27.006	9,579,700
2021-04-12	32.980	33.180	32.560	32.740	26.761	7,861,600
2021-04-09	32.380	32.990	32.340	32.980	26.957	6,635,300
2021-04-08	32.520	32.690	32.040	32.380	26.466	7,066,500
2021-04-07	32.200	32.670	32.150	32.280	26.385	6,836,800
2021-04-06	32.330	32.570	32.050	32.290	26.393	8,973,300
2021-04-05	32.320	32.620	31.750	32.460	26.532	6,915,200
2021-04-01	32.080	32.140	31.610	32.050	26.197	7,866,900
2021-03-31	31.600	32.120	31.600	31.750	25.951	8,919,000
2021-03-30	31.000	31.660	30.960	31.560	25.796	7,219,500
2021-03-29	31.590	31.940	31.010	31.070	25.396	9,661,500
2021-03-26	30.020	31.690	30.020	31.660	25.878	13,195,700
2021-03-25	29.110	30.020	28.970	29.890	24.431	9,561,200
2021-03-24	29.730	30.260	29.360	29.370	24.006	9,073,900
2021-03-23	30.340	30.570	29.440	29.580	24.178	10,313,100
2021-03-22	30.110	30.720	29.860	30.470	24.905	14,955,000
2021-03-19	30.040	30.320	29.680	30.080	24.586	49,810,500
2021-03-18	30.560	31.110	30.220	30.310	24.774	11,022,700
2021-03-17	30.290	30.790	30.260	30.740	25.126	12,590,100
2021-03-16	30.810	30.980	30.390	30.430	24.872	10,605,200
2021-03-15	30.260	30.810	30.080	30.790	25.167	12,813,700
2021-03-12	30.260	30.830	30.120	30.280	24.750	9,478,300
2021-03-11	30.370	30.480	29.970	30.340	24.799	10,122,500
2021-03-10	30.060	30.570	30.010	30.260	24.734	11,820,400
2021-03-09	30.040	30.560	29.850	30.100	24.603	10,337,000
2021-03-08	29.610	30.680	29.560	30.160	24.493	13,142,600
2021-03-05	28.300	29.780	28.120	29.750	24.160	13,688,900
2021-03-04	29.460	29.850	27.850	28.070	22.796	14,448,400
2021-03-03	29.940	30.280	29.520	29.820	24.217	10,059,700
2021-03-02	29.420	30.290	29.330	30.040	24.396	10,928,600
2021-03-01	29.370	30.440	29.160	29.580	24.022	17,327,800
2021-02-26	29.420	30.250	28.830	28.970	23.527	26,078,200
2021-02-25	27.900	30.000	27.220	28.190	22.893	18,366,000
2021-02-24	27.300	28.260	27.210	27.970	22.715	8,275,900
2021-02-23	27.030	27.440	26.490	27.380	22.236	11,845,500
2021-02-22	26.990	27.350	26.800	27.120	22.024	9,524,800
2021-02-19	26.700	27.140	26.650	27.100	22.008	8,979,600
2021-02-18	26.090	26.450	25.960	26.410	21.448	7,345,300
2021-02-17	27.000	27.080	26.230	26.280	21.342	9,402,800
2021-02-16	27.530	27.680	27.000	27.160	22.057	6,380,700
2021-02-12	27.380	27.500	27.230	27.490	22.325	3,941,200
2021-02-11	27.300	27.480	26.930	27.380	22.236	6,265,600
2021-02-10	27.210	27.530	26.940	27.150	22.049	6,267,500
2021-02-09	27.330	27.550	27.090	27.090	22.000	7,065,500
2021-02-08	26.370	27.360	26.310	27.300	22.171	8,426,300
2021-02-05	26.000	26.580	25.950	26.150	21.237	7,267,500
2021-02-04	25.210	25.960	25.110	25.950	21.074	6,963,400
2021-02-03	24.860	25.340	24.770	25.230	20.490	6,300,500
2021-02-02	24.780	25.000	24.670	24.890	20.213	5,952,800
2021-02-01	24.480	24.580	24.100	24.480	19.880	9,353,000

← NewerPage 24 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.