Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	18.180	18.490	18.020	18.410	14.828	7,499,100
2020-10-30	17.630	17.970	17.520	17.960	14.466	7,882,600
2020-10-29	17.280	17.910	17.250	17.780	14.321	7,721,800
2020-10-28	17.450	17.750	17.300	17.350	13.975	12,223,900
2020-10-27	18.280	18.380	17.960	17.980	14.482	8,907,300
2020-10-26	18.880	19.000	18.070	18.250	14.700	12,399,800
2020-10-23	19.300	19.450	19.060	19.120	15.400	6,232,100
2020-10-22	19.170	19.450	18.980	19.350	15.586	6,149,500
2020-10-21	19.310	19.470	19.210	19.220	15.481	5,817,100
2020-10-20	19.510	19.760	19.360	19.370	15.602	6,142,600
2020-10-19	19.670	19.770	19.320	19.360	15.594	5,010,500
2020-10-16	19.620	19.820	19.590	19.600	15.787	7,409,100
2020-10-15	19.270	19.580	19.110	19.560	15.755	7,697,800
2020-10-14	19.680	19.930	19.470	19.500	15.706	6,033,400
2020-10-13	19.960	19.970	19.550	19.680	15.851	7,111,600
2020-10-12	19.570	19.850	19.340	19.830	15.972	7,831,400
2020-10-09	19.610	19.680	19.240	19.370	15.602	8,176,000
2020-10-08	19.360	19.510	19.270	19.400	15.626	8,393,500
2020-10-07	19.160	19.310	19.040	19.230	15.489	11,850,000
2020-10-06	19.500	19.600	18.950	18.960	15.271	11,898,900
2020-10-05	19.320	19.590	19.100	19.310	15.553	9,371,300
2020-10-02	18.530	19.310	18.500	19.090	15.376	8,391,100
2020-10-01	19.100	19.280	18.930	19.000	15.304	10,634,200
2020-09-30	18.880	19.320	18.840	18.990	15.296	11,925,400
2020-09-29	18.850	19.150	18.840	18.920	15.239	8,211,400
2020-09-28	18.600	18.950	18.560	18.860	15.191	11,572,100
2020-09-25	18.000	18.460	17.970	18.300	14.740	7,839,200
2020-09-24	18.120	18.420	17.830	18.150	14.619	8,950,500
2020-09-23	18.710	18.950	18.260	18.320	14.756	9,745,200
2020-09-22	18.420	18.590	18.270	18.440	14.853	8,167,500
2020-09-21	18.520	18.580	18.090	18.340	14.772	11,370,400
2020-09-18	19.090	19.250	18.880	18.950	15.263	21,729,600
2020-09-17	19.140	19.260	18.890	19.140	15.416	8,434,100
2020-09-16	19.430	19.760	19.370	19.410	15.634	9,701,400
2020-09-15	19.430	19.760	19.250	19.260	15.513	8,732,700
2020-09-14	19.500	19.630	19.280	19.330	15.569	12,678,100
2020-09-11	19.190	19.470	19.040	19.290	15.537	10,224,500
2020-09-10	19.780	19.840	18.980	19.010	15.312	10,408,300
2020-09-09	19.510	19.830	19.450	19.700	15.867	10,103,400
2020-09-08	18.870	19.980	18.730	19.450	15.666	17,584,200
2020-09-04	19.250	19.500	18.920	19.230	15.349	10,339,300
2020-09-03	19.670	20.050	19.110	19.300	15.405	12,562,400
2020-09-02	19.380	19.900	19.330	19.840	15.836	10,325,900
2020-09-01	19.530	19.550	19.060	19.260	15.373	12,850,600
2020-08-31	19.800	20.170	19.550	19.550	15.604	18,537,600
2020-08-28	19.280	20.180	18.850	19.850	15.844	22,607,800
2020-08-27	18.500	18.860	18.350	18.700	14.926	14,543,400
2020-08-26	18.500	18.580	18.300	18.330	14.630	10,461,000
2020-08-25	18.720	18.800	18.300	18.440	14.718	7,465,100
2020-08-24	18.420	18.830	18.420	18.650	14.886	5,670,000
2020-08-21	18.110	18.300	17.950	18.230	14.551	7,473,800
2020-08-20	18.000	18.220	17.970	18.150	14.487	5,865,500
2020-08-19	18.300	18.490	18.090	18.140	14.479	6,196,900
2020-08-18	17.940	18.270	17.810	18.240	14.559	8,279,000
2020-08-17	18.240	18.330	17.900	17.950	14.327	12,917,000
2020-08-14	18.280	18.350	18.040	18.180	14.511	11,523,000
2020-08-13	18.550	18.720	18.350	18.380	14.670	9,263,200
2020-08-12	18.810	18.860	18.400	18.800	15.006	9,132,400
2020-08-11	19.000	19.430	18.480	18.570	14.822	10,594,000
2020-08-10	18.500	19.040	18.490	18.980	15.149	8,436,300

← NewerPage 26 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.