Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	24.770	24.990	24.070	24.340	19.767	14,666,900
2021-01-28	24.980	25.350	24.850	24.870	20.197	9,292,900
2021-01-27	24.180	25.240	24.160	24.850	20.181	12,948,600
2021-01-26	25.190	25.360	24.390	24.620	19.994	11,548,300
2021-01-25	25.220	25.270	24.410	25.020	20.319	9,953,100
2021-01-22	25.110	25.350	24.970	25.270	20.522	6,684,500
2021-01-21	25.410	25.440	24.980	25.360	20.595	7,160,000
2021-01-20	25.220	25.320	25.050	25.200	20.465	6,270,500
2021-01-19	25.260	25.380	24.990	25.140	20.416	6,794,200
2021-01-15	25.460	25.570	24.990	25.170	20.441	8,364,600
2021-01-14	25.580	25.930	25.560	25.620	20.806	8,290,500
2021-01-13	25.990	26.040	25.700	25.710	20.879	6,596,600
2021-01-12	25.830	26.150	25.750	25.910	21.042	7,280,700
2021-01-11	25.500	25.930	25.340	25.780	20.936	8,907,000
2021-01-08	25.690	25.940	25.390	25.530	20.733	7,514,100
2021-01-07	25.270	25.800	25.060	25.750	20.912	9,288,400
2021-01-06	24.620	25.380	24.620	24.960	20.270	8,471,800
2021-01-05	24.080	24.720	24.080	24.460	19.864	7,856,500
2021-01-04	24.700	24.940	23.850	24.110	19.580	8,041,600
2020-12-31	24.340	24.690	24.230	24.590	19.970	6,368,200
2020-12-30	24.200	24.690	24.200	24.320	19.751	7,556,300
2020-12-29	24.270	24.430	23.970	24.050	19.531	5,831,200
2020-12-28	24.310	24.630	24.250	24.270	19.710	5,592,900
2020-12-24	24.330	24.450	24.160	24.260	19.702	2,309,800
2020-12-23	24.160	24.460	24.150	24.210	19.661	4,538,500
2020-12-22	24.090	24.370	24.060	24.160	19.621	7,150,200
2020-12-21	23.960	24.200	23.720	24.000	19.491	10,390,200
2020-12-18	24.100	24.530	24.060	24.460	19.864	17,948,100
2020-12-17	24.180	24.290	23.960	24.220	19.669	10,914,900
2020-12-16	24.070	24.300	23.840	23.980	19.474	11,160,100
2020-12-15	23.500	23.780	23.460	23.710	19.255	6,973,600
2020-12-14	23.120	23.520	23.120	23.210	18.849	6,512,300
2020-12-11	23.010	23.350	22.910	23.110	18.768	7,718,900
2020-12-10	22.890	23.440	22.850	23.170	18.817	10,405,000
2020-12-09	23.150	23.790	23.140	23.190	18.833	10,541,100
2020-12-08	23.330	23.760	23.300	23.520	19.101	7,938,400
2020-12-07	23.570	23.890	23.360	23.680	19.073	8,380,900
2020-12-04	23.260	23.880	23.250	23.780	19.154	8,720,500
2020-12-03	22.800	23.430	22.760	23.240	18.719	8,730,600
2020-12-02	22.360	22.980	22.260	22.820	18.381	8,710,000
2020-12-01	22.220	22.590	22.080	22.380	18.026	11,564,600
2020-11-30	22.090	22.290	21.800	21.930	17.664	14,794,200
2020-11-27	22.050	22.390	22.020	22.270	17.938	6,690,200
2020-11-25	22.880	23.350	21.860	22.250	17.921	18,762,300
2020-11-24	21.320	21.940	21.260	21.750	17.519	17,525,300
2020-11-23	20.700	21.270	20.580	21.190	17.068	8,895,700
2020-11-20	20.520	20.690	20.330	20.450	16.472	7,255,900
2020-11-19	20.360	20.580	20.130	20.500	16.512	5,731,600
2020-11-18	20.610	20.950	20.440	20.450	16.472	9,110,300
2020-11-17	20.030	20.900	19.850	20.500	16.512	12,321,500
2020-11-16	19.890	20.390	19.740	20.300	16.351	11,140,100
2020-11-13	19.060	19.660	19.030	19.610	15.795	6,526,600
2020-11-12	19.210	19.360	18.690	18.930	15.247	8,877,500
2020-11-11	19.920	19.950	19.200	19.360	15.594	9,736,400
2020-11-10	19.770	20.080	19.660	19.870	16.004	11,227,200
2020-11-09	19.920	20.600	19.640	19.730	15.892	13,946,800
2020-11-06	19.100	19.340	18.970	19.250	15.505	6,515,700
2020-11-05	18.600	19.200	18.590	19.130	15.408	8,926,200
2020-11-04	18.640	18.670	18.250	18.280	14.724	8,512,600
2020-11-03	18.680	18.790	18.560	18.620	14.998	6,340,200

← NewerPage 25 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.