See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.11▼ 1.12%
← HPQ stock page

Hp Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-12-0622.76024.09022.70024.02018.05919,873,600
2018-12-0423.89024.17023.04023.24017.47315,220,600
2018-12-0323.40024.02023.40023.95018.00713,177,200
2018-11-3023.22023.24022.42023.00017.29219,163,100
2018-11-2923.29023.29022.66022.86017.18717,342,500
2018-11-2822.80023.44022.61023.43017.6169,003,500
2018-11-2722.63022.77022.47022.73017.08910,173,900
2018-11-2622.85022.92022.48022.81017.15010,845,700
2018-11-2322.39022.76022.27022.51016.9243,909,000
2018-11-2122.77023.08022.66022.66017.0378,218,100
2018-11-2023.07023.12022.47022.61016.99910,786,900
2018-11-1924.09024.17023.31023.55017.70610,002,900
2018-11-1623.99024.37023.96024.16018.1658,672,100
2018-11-1523.55024.43023.42024.17018.17210,585,800
2018-11-1424.26024.42023.69023.73017.8419,949,500
2018-11-1323.99024.33023.78023.95018.0077,820,600
2018-11-1224.77024.86023.94023.99018.0377,794,700
2018-11-0925.36025.49024.76025.00018.7967,125,800
2018-11-0825.42025.72025.37025.50019.1727,545,700
2018-11-0725.08025.51024.66025.47019.1508,228,400
2018-11-0624.59024.88024.53024.88018.7066,444,500
2018-11-0524.63024.77024.42024.64018.5257,039,000
2018-11-0224.36024.83024.30024.63018.51811,792,200
2018-11-0124.24024.50023.98024.49018.4137,361,500
2018-10-3123.84024.37023.78024.14018.1509,992,200
2018-10-3023.07023.70022.98023.67017.7969,440,800
2018-10-2923.48023.72022.70023.02017.3089,897,300
2018-10-2623.31023.63022.85023.13017.39012,369,400
2018-10-2523.28024.06023.27023.79017.88611,226,200
2018-10-2423.97024.04023.02023.06017.33811,420,600
2018-10-2323.61024.13023.26023.94017.9999,621,900
2018-10-2224.00024.43023.95024.11018.12710,434,900
2018-10-1923.87024.25023.65023.84017.92411,827,000
2018-10-1823.81024.09023.54023.77017.8717,205,500
2018-10-1724.03024.13023.60023.87017.9477,839,200
2018-10-1623.77023.98023.56023.96018.0148,101,400
2018-10-1523.62023.85023.54023.56017.7139,107,900
2018-10-1223.46023.76023.27023.67017.79612,284,500
2018-10-1124.07024.14022.84023.01017.30018,005,500
2018-10-1024.81025.00024.22024.26018.24014,230,000
2018-10-0924.87025.12024.75024.97018.7749,625,500
2018-10-0825.19025.35024.94025.01018.80411,520,200
2018-10-0526.27026.43025.22025.34019.05215,682,400
2018-10-0426.89027.08026.22026.42019.86412,955,500
2018-10-0326.20026.34025.97026.06019.5938,714,400
2018-10-0225.60026.15025.60026.08019.60814,379,900
2018-10-0125.80025.98025.53025.60019.2478,571,800
2018-09-2825.54025.89025.48025.77019.3759,174,500
2018-09-2726.01026.02025.58025.63019.2707,933,500
2018-09-2625.71026.22025.71025.97019.52510,367,800
2018-09-2525.86025.94025.52025.56019.2176,308,800
2018-09-2425.73025.95025.72025.87019.4509,643,700
2018-09-2125.79026.14025.73025.83019.42021,915,800
2018-09-2025.44025.78025.40025.69019.31510,136,200
2018-09-1925.15025.33025.05025.26018.9927,133,900
2018-09-1824.98025.27024.96025.16018.9167,597,400
2018-09-1725.04025.25024.98025.01018.8045,937,400
2018-09-1425.01025.15024.96025.04018.8265,509,800
2018-09-1324.71025.09024.67025.01018.8046,814,900
2018-09-1224.60024.69024.42024.60018.4956,950,600
← NewerPage 34 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2015-11-022202:1000
2000-10-302:1
1996-07-162:1
1995-04-172:1

Dividends

Ex-dateAmount
2026-09-090.3000 USD
2026-06-100.3000 USD
2026-03-110.3000 USD
2025-12-110.3000 USD
2025-09-100.2890 USD
2025-06-110.2890 USD
2025-03-120.2890 USD
2024-12-110.2890 USD
2024-09-110.2760 USD
2024-06-120.2760 USD
2024-03-120.2760 USD
2023-12-120.2760 USD
2023-09-120.2630 USD
2023-06-130.2630 USD
2023-03-070.2630 USD
2022-12-130.2630 USD
2022-09-130.2500 USD
2022-06-070.2500 USD
2022-03-080.2500 USD
2021-12-070.2500 USD
2021-09-070.1940 USD
2021-06-080.1940 USD
2021-03-090.1940 USD
2020-12-080.1940 USD
2020-09-080.1760 USD
2020-06-090.1760 USD
2020-03-100.1760 USD
2019-12-100.1760 USD
2019-09-100.1600 USD
2019-06-110.1600 USD
2019-03-120.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.