Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	19.330	19.350	19.060	19.080	14.448	14,410,400
2019-03-05	19.540	19.740	19.350	19.360	14.660	15,526,900
2019-03-04	19.610	19.910	19.350	19.530	14.788	21,409,900
2019-03-01	19.920	19.950	19.490	19.600	14.842	29,705,800
2019-02-28	20.050	20.340	19.340	19.730	14.940	53,508,300
2019-02-27	23.750	23.890	23.610	23.850	18.060	10,887,200
2019-02-26	23.780	23.990	23.760	23.900	18.098	9,502,200
2019-02-25	23.830	24.090	23.810	23.910	18.105	13,031,100
2019-02-22	23.550	23.820	23.520	23.740	17.976	6,729,600
2019-02-21	23.210	23.620	23.210	23.390	17.711	9,610,900
2019-02-20	23.280	23.530	23.250	23.380	17.704	7,660,100
2019-02-19	23.240	23.390	23.180	23.250	17.605	7,177,100
2019-02-15	23.330	23.400	23.140	23.280	17.628	10,865,500
2019-02-14	23.230	23.460	23.190	23.230	17.590	7,696,600
2019-02-13	23.440	23.540	23.220	23.320	17.658	9,811,200
2019-02-12	23.010	23.400	23.000	23.350	17.681	6,945,300
2019-02-11	23.000	23.200	22.790	22.860	17.310	7,093,200
2019-02-08	22.650	22.930	22.600	22.920	17.355	6,870,400
2019-02-07	22.920	23.020	22.690	22.860	17.310	7,607,700
2019-02-06	22.800	23.090	22.800	23.070	17.469	5,836,900
2019-02-05	22.570	22.820	22.570	22.800	17.265	6,946,500
2019-02-04	22.270	22.600	22.160	22.550	17.075	6,486,400
2019-02-01	22.160	22.290	21.930	22.260	16.856	7,946,700
2019-01-31	22.200	22.260	22.010	22.030	16.682	11,203,200
2019-01-30	22.090	22.240	21.910	22.200	16.810	7,559,200
2019-01-29	22.120	22.230	21.850	21.880	16.568	6,811,600
2019-01-28	21.830	22.000	21.680	21.980	16.644	6,033,200
2019-01-25	21.940	22.120	21.840	22.100	16.735	7,290,600
2019-01-24	21.550	21.950	21.510	21.770	16.485	5,623,200
2019-01-23	21.410	21.580	21.190	21.440	16.235	10,037,100
2019-01-22	21.620	21.650	21.180	21.320	16.144	15,246,600
2019-01-18	21.360	21.790	21.290	21.750	16.470	10,827,100
2019-01-17	20.950	21.450	20.920	21.230	16.076	11,295,400
2019-01-16	20.950	21.180	20.710	21.050	15.939	8,633,200
2019-01-15	20.800	21.070	20.650	21.010	15.909	8,839,400
2019-01-14	20.940	21.090	20.680	20.790	15.743	9,626,100
2019-01-11	21.240	21.290	20.800	21.170	16.030	12,524,900
2019-01-10	21.120	21.530	21.060	21.470	16.257	8,015,000
2019-01-09	21.340	21.460	21.010	21.210	16.061	8,326,700
2019-01-08	21.220	21.420	20.840	21.210	16.061	6,355,900
2019-01-07	20.750	21.160	20.740	20.950	15.864	8,167,600
2019-01-04	20.380	20.890	20.270	20.720	15.690	9,220,400
2019-01-03	20.350	20.400	19.700	19.930	15.091	13,459,000
2019-01-02	20.030	20.780	20.000	20.630	15.621	9,467,400
2018-12-31	20.490	20.650	20.240	20.460	15.493	8,510,300
2018-12-28	20.560	20.800	20.280	20.340	15.402	9,753,900
2018-12-27	20.020	20.390	19.650	20.380	15.432	11,942,900
2018-12-26	19.530	20.350	19.220	20.330	15.394	14,093,800
2018-12-24	19.400	19.890	19.320	19.380	14.675	6,326,300
2018-12-21	19.980	20.380	19.630	19.650	14.879	21,153,900
2018-12-20	20.510	20.640	19.820	20.070	15.197	16,294,900
2018-12-19	21.460	21.630	20.340	20.550	15.561	18,164,000
2018-12-18	21.600	21.920	21.370	21.410	16.212	11,889,400
2018-12-17	21.900	22.280	21.290	21.420	16.220	11,680,600
2018-12-14	22.080	22.440	21.940	22.010	16.666	11,959,500
2018-12-13	22.630	22.910	22.260	22.290	16.878	11,356,800
2018-12-12	22.700	22.990	22.520	22.550	17.075	10,202,000
2018-12-11	23.100	23.400	22.390	22.550	16.954	13,064,900
2018-12-10	22.800	23.060	22.310	22.930	17.240	13,111,500
2018-12-07	23.900	23.910	22.630	22.930	17.240	17,395,300

← NewerPage 33 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.