Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	18.850	18.860	18.350	18.680	14.265	13,082,700
2019-05-30	19.160	19.310	18.980	19.140	14.616	9,387,600
2019-05-29	19.530	19.590	18.820	19.000	14.509	19,384,800
2019-05-28	19.980	20.130	19.660	19.660	15.013	17,343,400
2019-05-24	19.520	20.230	19.400	20.030	15.296	13,551,000
2019-05-23	18.920	19.290	18.740	19.190	14.654	14,652,000
2019-05-22	19.260	19.420	18.990	19.200	14.662	16,045,800
2019-05-21	19.080	19.580	19.080	19.440	14.845	11,554,600
2019-05-20	18.750	19.210	18.670	18.960	14.479	14,502,100
2019-05-17	18.710	19.140	18.700	19.020	14.524	11,414,300
2019-05-16	18.790	19.070	18.740	18.940	14.463	7,430,300
2019-05-15	18.130	18.840	18.060	18.730	14.303	12,947,100
2019-05-14	18.330	18.630	18.170	18.300	13.975	8,363,300
2019-05-13	18.550	18.680	18.120	18.270	13.952	11,637,100
2019-05-10	19.190	19.310	18.770	19.120	14.601	10,180,100
2019-05-09	19.340	19.340	18.900	19.290	14.731	8,803,300
2019-05-08	19.520	19.790	19.500	19.530	14.914	6,271,300
2019-05-07	19.860	19.950	19.470	19.610	14.975	9,272,100
2019-05-06	19.830	20.110	19.680	20.090	15.341	11,525,300
2019-05-03	20.190	20.350	20.090	20.290	15.494	6,821,300
2019-05-02	19.990	20.130	19.870	20.040	15.303	8,627,500
2019-05-01	19.950	20.180	19.780	19.930	15.219	9,269,900
2019-04-30	19.600	19.960	19.580	19.950	15.235	8,299,200
2019-04-29	19.330	19.780	19.330	19.660	15.013	9,036,700
2019-04-26	19.450	19.580	19.290	19.410	14.822	7,894,600
2019-04-25	19.840	19.890	19.600	19.600	14.967	13,499,400
2019-04-24	20.030	20.260	19.870	19.870	15.173	11,881,900
2019-04-23	19.960	20.180	19.780	20.090	15.341	8,000,600
2019-04-22	20.420	20.480	19.830	19.880	15.181	9,455,600
2019-04-18	20.490	20.620	20.450	20.520	15.670	7,436,000
2019-04-17	20.600	20.650	20.430	20.500	15.655	8,671,000
2019-04-16	20.250	20.610	20.200	20.570	15.708	10,751,300
2019-04-15	20.230	20.280	20.010	20.200	15.425	8,880,500
2019-04-12	20.040	20.250	20.020	20.210	15.433	8,572,500
2019-04-11	19.960	20.090	19.870	19.940	15.227	11,975,900
2019-04-10	19.580	20.000	19.570	19.970	15.250	12,761,900
2019-04-09	19.810	19.880	19.500	19.590	14.960	12,549,700
2019-04-08	19.740	20.010	19.740	19.940	15.227	7,296,100
2019-04-05	19.790	19.940	19.750	19.790	15.112	6,320,700
2019-04-04	19.780	19.860	19.650	19.760	15.089	9,354,000
2019-04-03	19.780	20.030	19.660	19.750	15.082	14,054,200
2019-04-02	20.140	20.200	19.670	19.720	15.059	16,597,200
2019-04-01	19.730	20.090	19.540	20.050	15.311	13,958,500
2019-03-29	19.220	19.480	19.190	19.430	14.837	12,159,900
2019-03-28	18.960	19.250	18.910	19.000	14.509	15,678,400
2019-03-27	19.110	19.380	18.860	18.930	14.456	13,537,800
2019-03-26	19.100	19.360	19.000	19.130	14.608	10,991,500
2019-03-25	19.280	19.320	18.860	18.970	14.486	15,882,400
2019-03-22	20.110	20.170	19.330	19.340	14.769	15,765,300
2019-03-21	19.950	20.350	19.950	20.220	15.441	11,842,800
2019-03-20	20.010	20.160	19.800	19.990	15.265	11,575,300
2019-03-19	20.030	20.280	19.910	20.000	15.273	13,000,000
2019-03-18	19.910	20.070	19.840	19.950	15.235	13,232,400
2019-03-15	19.650	19.970	19.640	19.940	15.227	22,557,800
2019-03-14	19.620	19.710	19.490	19.640	14.998	18,526,800
2019-03-13	19.100	19.630	19.050	19.610	14.975	25,276,400
2019-03-12	18.920	19.110	18.860	19.060	14.555	19,010,700
2019-03-11	18.780	19.210	18.780	19.040	14.417	11,834,900
2019-03-08	18.530	18.750	18.460	18.740	14.190	10,238,700
2019-03-07	19.000	19.020	18.730	18.820	14.251	14,276,200

← NewerPage 32 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.