Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	14.820	14.880	13.900	14.060	11.114	12,796,100
2020-05-12	15.500	15.590	14.860	14.870	11.754	9,161,000
2020-05-11	15.420	15.590	14.890	15.420	12.189	9,961,700
2020-05-08	15.220	15.740	15.220	15.660	12.378	12,000,300
2020-05-07	14.900	15.240	14.880	14.950	11.817	9,652,300
2020-05-06	14.980	15.100	14.540	14.660	11.588	8,422,800
2020-05-05	15.100	15.260	14.780	14.810	11.706	10,683,400
2020-05-04	14.630	14.940	14.410	14.900	11.778	9,864,900
2020-05-01	15.110	15.220	14.620	14.710	11.627	9,405,800
2020-04-30	16.170	16.180	15.490	15.510	12.260	11,954,700
2020-04-29	15.900	16.640	15.860	16.280	12.868	18,232,300
2020-04-28	15.390	15.870	15.370	15.520	12.268	15,964,400
2020-04-27	15.120	15.260	14.980	15.030	11.880	11,356,200
2020-04-24	14.800	15.050	14.760	15.000	11.857	11,254,600
2020-04-23	14.890	15.100	14.590	14.620	11.556	11,357,300
2020-04-22	14.800	14.900	14.510	14.790	11.691	12,847,100
2020-04-21	15.060	15.210	14.400	14.420	11.398	12,232,300
2020-04-20	15.220	15.490	14.900	15.360	12.141	16,571,900
2020-04-17	15.450	15.730	15.360	15.520	12.268	17,718,700
2020-04-16	15.050	15.340	14.550	15.240	12.046	12,117,400
2020-04-15	15.500	15.550	14.930	15.000	11.857	9,487,300
2020-04-14	15.910	16.150	15.530	15.920	12.584	17,585,800
2020-04-13	15.950	15.950	15.410	15.540	12.283	9,803,100
2020-04-09	16.030	16.490	15.830	15.970	12.623	14,773,100
2020-04-08	15.440	16.140	15.320	15.720	12.426	21,466,300
2020-04-07	15.700	16.090	15.080	15.120	11.951	23,111,100
2020-04-06	15.220	15.460	14.930	15.000	11.857	21,196,000
2020-04-03	15.390	15.700	14.210	14.480	11.446	12,047,500
2020-04-02	14.810	15.820	14.750	15.490	12.244	15,832,200
2020-04-01	16.250	16.670	14.610	14.840	11.730	18,685,400
2020-03-31	17.840	17.970	16.930	17.360	13.722	16,771,900
2020-03-30	16.930	18.090	16.550	17.840	14.101	11,892,700
2020-03-27	17.000	17.310	16.120	16.860	13.327	11,273,200
2020-03-26	15.530	18.210	15.310	17.940	14.180	20,615,300
2020-03-25	15.480	16.800	14.870	15.380	12.157	14,110,600
2020-03-24	14.290	15.640	14.010	15.470	12.228	14,245,700
2020-03-23	13.780	13.960	12.970	13.700	10.829	15,106,500
2020-03-20	14.420	14.800	13.590	13.950	11.027	17,318,900
2020-03-19	13.010	14.710	12.540	14.400	11.382	13,536,500
2020-03-18	13.550	14.000	12.730	13.110	10.363	11,237,900
2020-03-17	14.640	15.140	13.610	14.400	11.382	20,724,700
2020-03-16	15.720	15.720	14.320	14.460	11.430	16,105,100
2020-03-13	18.570	18.620	16.430	17.180	13.580	16,605,100
2020-03-12	17.400	18.570	16.350	17.510	13.841	12,917,200
2020-03-11	19.190	19.470	18.570	19.360	15.303	14,195,100
2020-03-10	19.500	20.330	18.810	19.790	15.643	9,319,500
2020-03-09	19.960	20.290	18.920	18.960	14.848	14,985,100
2020-03-06	20.890	21.490	20.890	21.410	16.766	12,858,900
2020-03-05	21.080	21.700	20.970	21.540	16.868	16,562,300
2020-03-04	21.010	21.640	20.750	21.600	16.915	18,364,200
2020-03-03	21.800	21.840	20.410	20.750	16.249	19,957,500
2020-03-02	20.900	21.880	20.770	21.860	17.119	15,428,100
2020-02-28	20.980	21.370	20.170	20.790	16.281	26,357,500
2020-02-27	22.260	22.360	21.730	21.880	17.134	23,949,800
2020-02-26	23.500	23.500	22.710	22.710	17.784	16,657,000
2020-02-25	22.980	23.930	22.700	23.350	18.285	44,019,200
2020-02-24	22.280	22.440	21.960	22.100	17.306	21,989,400
2020-02-21	22.560	22.780	22.510	22.700	17.776	16,987,100
2020-02-20	22.390	22.820	22.380	22.640	17.729	20,458,200
2020-02-19	22.350	22.630	22.240	22.430	17.565	13,283,600

← NewerPage 28 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.