Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	17.980	18.070	17.730	17.840	13.734	15,138,600
2019-08-23	17.320	18.160	17.100	17.810	13.711	26,397,600
2019-08-22	19.010	19.110	18.830	18.930	14.573	11,687,700
2019-08-21	19.150	19.200	18.930	18.960	14.596	7,503,000
2019-08-20	18.880	19.100	18.790	18.910	14.558	8,141,300
2019-08-19	19.460	19.630	19.210	19.210	14.788	7,609,100
2019-08-16	18.850	19.190	18.830	19.080	14.688	10,972,700
2019-08-15	19.170	19.290	18.440	18.630	14.342	10,146,000
2019-08-14	19.210	19.400	19.070	19.280	14.842	18,915,500
2019-08-13	18.880	19.790	18.820	19.540	15.043	11,827,700
2019-08-12	19.150	19.180	18.800	18.900	14.550	5,204,700
2019-08-09	19.450	19.480	19.130	19.280	14.842	5,250,900
2019-08-08	19.250	19.590	19.210	19.530	15.035	6,054,000
2019-08-07	18.970	19.180	18.810	19.090	14.696	8,637,000
2019-08-06	19.320	19.480	19.080	19.250	14.819	8,275,800
2019-08-05	19.960	20.000	18.990	19.160	14.750	9,648,400
2019-08-02	20.560	20.690	19.930	20.140	15.504	10,942,600
2019-08-01	21.030	21.550	20.790	20.990	16.159	12,234,100
2019-07-31	21.480	21.580	20.890	21.040	16.197	12,752,200
2019-07-30	21.460	21.580	21.330	21.540	16.582	4,525,800
2019-07-29	21.470	21.600	21.380	21.500	16.551	5,866,900
2019-07-26	21.380	21.580	21.230	21.520	16.567	5,061,900
2019-07-25	21.490	21.490	21.160	21.330	16.421	5,332,100
2019-07-24	21.590	21.740	21.450	21.570	16.605	6,886,200
2019-07-23	21.560	21.710	21.430	21.630	16.651	8,395,700
2019-07-22	21.500	21.540	21.400	21.440	16.505	9,753,600
2019-07-19	21.450	21.580	21.380	21.390	16.467	7,724,600
2019-07-18	21.100	21.440	21.080	21.380	16.459	5,734,000
2019-07-17	21.270	21.400	21.180	21.180	16.305	5,692,800
2019-07-16	21.410	21.620	21.280	21.310	16.405	6,269,000
2019-07-15	21.250	21.430	21.250	21.350	16.436	8,419,000
2019-07-12	21.000	21.270	20.970	21.230	16.344	6,845,900
2019-07-11	20.630	20.860	20.470	20.850	16.051	10,293,700
2019-07-10	20.830	20.880	20.580	20.590	15.851	5,646,600
2019-07-09	20.590	20.760	20.510	20.630	15.882	8,638,000
2019-07-08	21.000	21.130	20.700	20.740	15.966	9,759,100
2019-07-05	21.010	21.200	20.920	21.160	16.290	6,394,700
2019-07-03	21.050	21.260	20.960	21.160	16.290	5,034,400
2019-07-02	21.100	21.140	20.910	21.060	16.213	7,058,000
2019-07-01	21.120	21.380	20.880	20.990	16.159	7,054,400
2019-06-28	20.830	20.960	20.730	20.790	16.005	10,777,300
2019-06-27	20.840	21.090	20.720	20.740	15.966	7,896,600
2019-06-26	20.740	20.840	20.690	20.790	16.005	8,431,000
2019-06-25	20.730	20.910	20.580	20.600	15.859	9,236,900
2019-06-24	20.700	20.870	20.570	20.660	15.905	9,726,300
2019-06-21	20.820	20.820	20.520	20.700	15.936	15,220,600
2019-06-20	20.880	20.900	20.680	20.860	16.059	9,745,500
2019-06-19	20.570	20.770	20.460	20.630	15.882	8,971,500
2019-06-18	20.010	20.560	20.000	20.520	15.797	9,406,900
2019-06-17	19.870	20.020	19.790	19.900	15.320	7,188,800
2019-06-14	19.970	19.990	19.740	19.910	15.327	6,987,500
2019-06-13	19.960	20.090	19.920	19.990	15.389	6,705,700
2019-06-12	19.860	20.010	19.700	19.920	15.335	10,798,500
2019-06-11	19.900	19.990	19.720	19.860	15.289	7,689,200
2019-06-10	19.830	20.040	19.820	19.880	15.181	7,656,100
2019-06-07	19.680	19.980	19.660	19.710	15.051	8,454,100
2019-06-06	19.650	19.770	19.470	19.660	15.013	7,820,000
2019-06-05	19.500	19.650	19.190	19.560	14.937	8,291,300
2019-06-04	19.000	19.420	18.830	19.390	14.807	10,299,600
2019-06-03	18.750	19.040	18.610	18.660	14.249	9,809,100

← NewerPage 31 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.