Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	20.100	20.180	19.930	20.110	15.613	14,578,600
2019-11-18	19.900	20.230	19.810	20.010	15.535	12,326,000
2019-11-15	20.230	20.250	20.070	20.180	15.667	10,628,100
2019-11-14	19.880	20.140	19.730	20.130	15.628	15,231,600
2019-11-13	19.380	19.630	19.250	19.530	15.162	9,692,000
2019-11-12	19.610	19.650	19.310	19.530	15.162	15,757,600
2019-11-11	19.530	19.910	19.480	19.640	15.248	12,704,500
2019-11-08	19.300	19.550	18.960	19.520	15.155	21,512,500
2019-11-07	19.820	20.190	19.360	19.390	15.054	28,254,200
2019-11-06	21.640	21.670	19.490	19.570	15.193	63,188,300
2019-11-05	18.240	18.480	18.200	18.400	14.285	12,554,300
2019-11-04	17.850	18.150	17.820	18.000	13.975	12,249,200
2019-11-01	17.440	17.780	17.290	17.780	13.804	8,824,900
2019-10-31	17.530	17.620	17.160	17.370	13.485	11,414,800
2019-10-30	17.570	17.630	17.310	17.620	13.680	8,662,600
2019-10-29	17.630	17.760	17.530	17.600	13.664	9,462,700
2019-10-28	17.460	17.670	17.460	17.630	13.687	13,899,500
2019-10-25	17.220	17.450	17.200	17.330	13.454	17,277,300
2019-10-24	17.180	17.320	16.990	17.120	13.291	6,364,000
2019-10-23	17.150	17.160	16.980	17.120	13.291	7,109,700
2019-10-22	17.010	17.180	16.910	17.120	13.291	10,038,800
2019-10-21	16.990	17.270	16.990	17.000	13.198	8,777,400
2019-10-18	16.860	16.980	16.760	16.850	13.082	12,184,400
2019-10-17	17.050	17.050	16.850	16.960	13.167	9,597,400
2019-10-16	16.760	17.160	16.730	17.040	13.229	18,463,600
2019-10-15	16.540	16.900	16.410	16.810	13.051	13,098,000
2019-10-14	16.330	16.580	16.290	16.540	12.841	15,195,600
2019-10-11	16.290	16.600	16.210	16.240	12.608	21,192,100
2019-10-10	16.050	16.180	15.930	16.030	12.445	19,859,400
2019-10-09	16.470	16.510	16.320	16.400	12.732	13,539,400
2019-10-08	16.610	16.660	16.280	16.300	12.655	16,839,200
2019-10-07	16.530	17.020	16.510	16.800	13.043	15,382,900
2019-10-04	17.000	17.040	16.460	16.640	12.919	41,105,500
2019-10-03	18.510	18.550	18.140	18.400	14.285	16,118,400
2019-10-02	18.440	18.700	18.230	18.590	14.433	18,666,100
2019-10-01	19.050	19.180	18.580	18.590	14.433	10,441,600
2019-09-30	18.600	19.020	18.600	18.920	14.689	24,391,700
2019-09-27	18.540	18.750	18.430	18.530	14.386	19,906,800
2019-09-26	18.400	18.490	18.250	18.420	14.301	11,331,800
2019-09-25	18.220	18.520	18.180	18.410	14.293	17,288,600
2019-09-24	18.580	18.650	18.120	18.150	14.091	10,328,400
2019-09-23	18.390	18.630	18.370	18.520	14.378	6,720,700
2019-09-20	18.810	18.860	18.460	18.470	14.339	14,437,500
2019-09-19	18.750	19.040	18.730	18.750	14.557	10,121,600
2019-09-18	18.890	18.990	18.490	18.710	14.526	6,164,300
2019-09-17	18.860	18.960	18.580	18.870	14.650	8,663,100
2019-09-16	18.560	18.910	18.460	18.870	14.650	7,849,500
2019-09-13	18.850	19.200	18.850	19.080	14.813	14,057,400
2019-09-12	18.990	19.050	18.470	18.750	14.557	25,108,900
2019-09-11	18.980	19.120	18.840	19.060	14.798	8,737,700
2019-09-10	18.790	19.020	18.770	18.990	14.743	9,472,400
2019-09-09	18.790	19.150	18.750	19.010	14.635	12,135,200
2019-09-06	19.000	19.160	18.980	19.100	14.704	6,576,200
2019-09-05	18.590	19.090	18.540	18.910	14.558	9,151,800
2019-09-04	18.300	18.510	18.210	18.360	14.134	6,870,800
2019-09-03	18.070	18.300	17.970	18.150	13.972	7,878,600
2019-08-30	18.310	18.510	18.210	18.290	14.080	8,070,100
2019-08-29	18.070	18.270	18.050	18.090	13.926	7,605,300
2019-08-28	17.770	17.920	17.620	17.790	13.695	10,675,500
2019-08-27	17.940	18.100	17.600	17.730	13.649	13,791,900

← NewerPage 30 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.