Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	22.070	22.290	22.000	22.240	17.416	8,465,800
2020-02-14	22.250	22.410	22.240	22.370	17.518	8,979,300
2020-02-13	22.350	22.390	22.140	22.220	17.400	9,202,700
2020-02-12	22.300	22.530	22.300	22.480	17.604	12,993,500
2020-02-11	22.020	22.300	21.960	22.230	17.408	9,181,000
2020-02-10	22.700	22.870	21.850	21.900	17.150	13,112,200
2020-02-07	21.680	21.770	21.550	21.730	17.017	7,343,100
2020-02-06	21.860	21.930	21.740	21.840	17.103	5,703,500
2020-02-05	21.760	21.790	21.550	21.780	17.056	8,857,200
2020-02-04	21.660	21.740	21.420	21.550	16.876	10,185,100
2020-02-03	21.400	21.700	21.240	21.300	16.680	8,202,900
2020-01-31	21.450	21.530	21.160	21.320	16.696	11,420,500
2020-01-30	21.280	21.610	21.200	21.530	16.860	8,308,300
2020-01-29	21.750	21.800	21.400	21.430	16.782	8,548,000
2020-01-28	21.750	21.910	21.580	21.640	16.946	8,610,900
2020-01-27	21.630	21.790	21.490	21.580	16.899	10,554,400
2020-01-24	22.180	22.200	21.800	21.980	17.213	10,299,900
2020-01-23	21.940	22.170	21.870	22.100	17.306	10,814,500
2020-01-22	21.960	21.960	21.530	21.930	17.173	9,776,100
2020-01-21	21.920	21.970	21.770	21.960	17.197	10,312,200
2020-01-17	21.630	21.980	21.530	21.970	17.205	13,476,400
2020-01-16	21.410	21.670	21.290	21.670	16.970	7,861,700
2020-01-15	21.350	21.610	21.310	21.420	16.774	13,958,100
2020-01-14	21.510	21.540	21.260	21.400	16.758	11,997,700
2020-01-13	21.460	21.550	21.340	21.460	16.805	7,157,700
2020-01-10	21.260	21.540	21.260	21.380	16.743	10,012,100
2020-01-09	21.000	21.260	20.970	21.240	16.633	9,378,700
2020-01-08	20.530	20.990	20.530	20.930	16.390	7,780,100
2020-01-07	20.560	20.780	20.510	20.660	16.179	6,536,200
2020-01-06	20.660	20.790	20.510	20.610	16.140	9,312,500
2020-01-03	20.480	20.680	20.450	20.530	16.077	5,421,800
2020-01-02	20.680	20.830	20.650	20.790	16.281	7,194,700
2019-12-31	20.410	20.570	20.330	20.550	16.093	6,282,100
2019-12-30	20.500	20.640	20.390	20.490	16.046	4,458,000
2019-12-27	20.690	20.730	20.510	20.530	16.077	4,780,500
2019-12-26	20.620	20.800	20.610	20.690	16.202	3,729,700
2019-12-24	20.560	20.740	20.560	20.590	16.124	3,064,900
2019-12-23	20.550	20.670	20.400	20.560	16.101	7,613,800
2019-12-20	20.330	20.660	20.240	20.560	16.101	16,082,800
2019-12-19	20.380	20.400	20.220	20.300	15.897	8,267,500
2019-12-18	20.330	20.480	20.300	20.330	15.920	11,285,100
2019-12-17	20.540	20.540	20.330	20.370	15.952	7,612,800
2019-12-16	20.400	20.690	20.380	20.520	16.069	8,720,900
2019-12-13	20.370	20.530	20.260	20.350	15.936	8,692,100
2019-12-12	19.940	20.500	19.940	20.430	15.999	14,798,600
2019-12-11	20.200	20.230	19.940	20.070	15.717	15,139,500
2019-12-10	19.970	20.270	19.970	20.200	15.819	11,302,800
2019-12-09	20.490	20.750	20.440	20.470	15.892	7,428,000
2019-12-06	20.430	20.650	20.410	20.500	15.916	10,736,900
2019-12-05	20.140	20.330	19.960	20.320	15.776	12,964,500
2019-12-04	19.720	20.150	19.700	20.040	15.558	14,994,400
2019-12-03	19.550	19.680	19.420	19.630	15.240	16,160,700
2019-12-02	19.980	20.050	19.790	19.830	15.395	13,833,500
2019-11-29	19.750	20.180	19.740	20.080	15.589	10,551,800
2019-11-27	20.400	20.440	19.720	19.790	15.364	17,500,200
2019-11-26	20.100	20.100	19.710	20.060	15.574	17,370,500
2019-11-25	19.950	20.230	19.920	20.150	15.644	12,898,800
2019-11-22	19.790	20.070	19.710	19.940	15.481	10,331,100
2019-11-21	19.810	19.900	19.530	19.650	15.256	12,026,400
2019-11-20	19.820	19.900	19.540	19.700	15.294	13,926,500

← NewerPage 29 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.