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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.77▼ 1.45%
← HPQ stock page

Hp Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-09-1124.45024.81024.35024.68018.55613,718,300
2018-09-1024.78024.89024.57024.65018.42911,585,700
2018-09-0724.76024.96024.66024.71018.47314,398,300
2018-09-0624.71024.92024.64024.68018.4517,686,500
2018-09-0524.83024.93024.48024.68018.45112,746,000
2018-09-0424.53024.88024.39024.81018.5488,906,600
2018-08-3124.56024.73024.42024.65018.4298,939,200
2018-08-3025.04025.26024.69024.73018.4889,607,900
2018-08-2924.55025.28024.51025.08018.75011,216,200
2018-08-2824.44024.59024.31024.49018.3095,619,700
2018-08-2724.39024.56024.27024.33018.1896,600,000
2018-08-2424.00024.38023.68024.15018.05512,857,900
2018-08-2324.50024.71024.48024.63018.4148,162,100
2018-08-2224.46024.63024.25024.49018.3095,273,800
2018-08-2124.60024.73024.35024.49018.3098,179,200
2018-08-2024.54024.80024.45024.54018.3466,085,600
2018-08-1724.08024.62024.07024.54018.3467,524,400
2018-08-1624.18024.29024.06024.14018.0476,125,700
2018-08-1523.91024.09023.88024.03017.9656,318,700
2018-08-1423.93024.25023.93024.15018.0555,071,400
2018-08-1324.05024.16023.79023.80017.7934,631,500
2018-08-1023.91024.09023.91023.99017.9355,335,900
2018-08-0924.13024.32024.05024.08018.0024,837,000
2018-08-0823.98024.25023.93024.14018.0475,567,800
2018-08-0723.83024.08023.80023.99017.9356,311,700
2018-08-0623.28023.83023.28023.74017.7485,649,700
2018-08-0323.26023.49023.22023.34017.4495,092,800
2018-08-0222.89023.26022.89023.21017.3525,254,300
2018-08-0123.14023.30022.96023.01017.2024,344,500
2018-07-3123.12023.22023.05023.08017.2556,092,600
2018-07-3023.25023.39022.97023.10017.2704,268,300
2018-07-2723.45023.55023.11023.23017.3674,729,700
2018-07-2623.22023.65023.22023.45017.5316,452,300
2018-07-2522.91023.31022.91023.29017.4125,854,100
2018-07-2423.25023.45022.90022.99017.1877,192,200
2018-07-2322.87023.15022.66023.04017.2255,596,300
2018-07-2023.19023.20022.89022.94017.1506,919,000
2018-07-1923.40023.53023.17023.19017.3376,056,000
2018-07-1823.60023.68023.32023.53017.5916,467,400
2018-07-1723.38023.72023.38023.59017.6364,094,700
2018-07-1623.69023.74023.51023.57017.6213,791,500
2018-07-1323.31023.77023.30023.71017.7265,150,200
2018-07-1223.28023.62023.22023.53017.5916,345,400
2018-07-1123.65023.71023.05023.06017.2406,833,500
2018-07-1023.36023.97023.36023.87017.84510,481,600
2018-07-0923.14023.44023.01023.37017.4727,057,100
2018-07-0622.78023.22022.60023.01017.2025,375,100
2018-07-0522.82022.99022.45022.75017.0087,158,600
2018-07-0322.92022.93022.55022.59016.8883,619,200
2018-07-0222.54022.86022.38022.86017.0905,855,900
2018-06-2922.80023.05022.67022.69016.9637,585,900
2018-06-2822.83022.85022.35022.67016.9489,800,800
2018-06-2722.98023.17022.81022.81017.0537,520,900
2018-06-2623.13023.23022.99023.05017.2326,863,200
2018-06-2523.63023.76022.94023.09017.2628,785,300
2018-06-2223.65023.90023.59023.80017.79314,816,900
2018-06-2123.54023.62023.31023.50017.5698,911,800
2018-06-2023.60023.69023.30023.30017.4196,834,400
2018-06-1923.31023.57023.16023.52017.5848,855,500
2018-06-1823.37023.75023.30023.65017.6815,550,200
← NewerPage 35 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.