Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	18.240	18.470	18.160	18.470	14.742	6,907,700
2020-08-06	17.850	18.360	17.840	18.270	14.583	8,267,200
2020-08-05	18.050	18.220	17.880	17.970	14.343	9,822,400
2020-08-04	17.790	18.020	17.690	17.890	14.279	8,697,100
2020-08-03	17.590	17.880	17.380	17.770	14.183	7,614,300
2020-07-31	17.280	17.630	17.150	17.580	14.032	14,603,400
2020-07-30	16.910	17.300	16.730	17.240	13.760	8,938,700
2020-07-29	16.810	17.210	16.770	17.080	13.633	12,325,900
2020-07-28	17.770	17.870	16.660	16.700	13.329	19,906,000
2020-07-27	17.590	17.860	17.460	17.810	14.215	9,427,300
2020-07-24	17.560	17.650	17.330	17.500	13.968	8,019,400
2020-07-23	17.700	17.930	17.530	17.660	14.096	7,281,300
2020-07-22	17.400	17.800	17.310	17.730	14.152	8,483,400
2020-07-21	17.770	18.030	17.460	17.480	13.952	10,038,400
2020-07-20	17.410	17.710	17.270	17.650	14.088	8,371,400
2020-07-17	17.950	18.000	17.400	17.550	14.008	14,076,400
2020-07-16	17.740	17.970	17.660	17.830	14.231	8,319,300
2020-07-15	17.980	18.360	17.650	17.790	14.199	14,876,500
2020-07-14	16.980	17.830	16.930	17.790	14.199	14,898,500
2020-07-13	17.170	17.610	16.960	17.080	13.633	10,659,000
2020-07-10	16.450	17.070	16.410	16.990	13.561	11,230,100
2020-07-09	16.700	16.740	16.020	16.410	13.098	12,495,000
2020-07-08	16.870	16.900	16.430	16.750	13.369	16,397,400
2020-07-07	17.290	17.390	16.560	16.630	13.274	14,367,300
2020-07-06	17.350	17.630	17.330	17.460	13.936	11,548,700
2020-07-02	17.240	17.600	16.990	17.070	13.625	10,167,400
2020-07-01	17.410	17.590	16.920	17.000	13.569	11,761,700
2020-06-30	17.110	17.470	16.980	17.430	13.912	12,307,100
2020-06-29	16.700	17.280	16.480	17.130	13.673	12,255,900
2020-06-26	16.290	16.760	16.080	16.610	13.258	30,227,400
2020-06-25	16.100	16.400	15.990	16.370	13.066	13,512,000
2020-06-24	16.810	16.850	16.180	16.200	12.930	17,669,700
2020-06-23	17.130	17.350	16.970	17.010	13.577	12,517,300
2020-06-22	16.670	16.950	16.400	16.930	13.513	10,895,000
2020-06-19	17.240	17.350	16.700	16.780	13.393	29,456,100
2020-06-18	16.630	17.100	16.570	16.920	13.505	10,313,100
2020-06-17	17.340	17.380	16.770	16.820	13.425	12,427,500
2020-06-16	17.400	17.610	16.760	17.250	13.768	15,253,100
2020-06-15	15.830	17.000	15.670	16.870	13.465	15,649,900
2020-06-12	16.260	16.430	15.890	16.280	12.994	13,611,900
2020-06-11	16.080	16.380	15.550	15.660	12.499	22,947,700
2020-06-10	17.360	17.420	16.800	16.890	13.481	24,239,900
2020-06-09	17.540	17.660	17.230	17.500	13.968	15,369,200
2020-06-08	17.640	18.330	17.610	18.170	14.362	18,930,900
2020-06-05	17.200	17.640	17.130	17.410	13.762	19,470,700
2020-06-04	16.480	16.870	16.320	16.470	13.019	20,873,100
2020-06-03	16.150	16.980	16.050	16.860	13.327	19,391,500
2020-06-02	15.240	15.870	15.010	15.790	12.481	28,266,700
2020-06-01	15.050	15.580	14.950	15.130	11.959	19,564,600
2020-05-29	15.020	15.170	14.860	15.140	11.967	29,035,900
2020-05-28	15.700	15.700	14.940	15.010	11.864	50,083,800
2020-05-27	17.400	17.480	16.790	17.120	13.532	15,044,600
2020-05-26	17.400	17.470	17.030	17.060	13.485	9,027,300
2020-05-22	17.100	17.100	16.720	17.000	13.437	8,480,500
2020-05-21	17.190	17.350	16.890	17.180	13.580	8,731,500
2020-05-20	17.080	17.540	17.040	17.300	13.675	16,561,300
2020-05-19	16.130	17.180	16.120	16.730	13.224	19,523,700
2020-05-18	15.360	16.290	15.320	16.120	12.742	18,013,000
2020-05-15	14.300	14.900	14.190	14.860	11.746	13,232,100
2020-05-14	13.810	14.520	13.390	14.510	11.469	14,935,300

← NewerPage 27 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.