Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	23.700	23.700	23.440	23.590	17.636	13,022,800
2018-06-14	23.630	23.990	23.630	23.800	17.793	8,243,000
2018-06-13	23.620	23.750	23.540	23.540	17.599	8,073,200
2018-06-12	23.990	23.990	23.550	23.620	17.658	6,088,400
2018-06-11	23.680	24.200	23.650	24.010	17.846	9,149,100
2018-06-08	23.400	23.750	23.400	23.710	17.623	6,778,800
2018-06-07	23.530	23.700	23.370	23.550	17.504	9,292,400
2018-06-06	23.520	23.600	23.180	23.510	17.474	10,129,200
2018-06-05	22.840	23.500	22.780	23.420	17.408	14,278,000
2018-06-04	22.700	22.830	22.600	22.740	16.902	8,173,500
2018-06-01	22.140	22.710	22.110	22.680	16.858	9,230,400
2018-05-31	22.110	22.320	21.960	22.030	16.374	15,182,500
2018-05-30	22.400	22.480	21.040	22.160	16.471	18,182,000
2018-05-29	21.740	21.780	21.200	21.300	15.832	13,558,900
2018-05-25	21.860	21.980	21.800	21.910	16.285	7,733,100
2018-05-24	21.800	21.980	21.440	21.920	16.293	8,288,900
2018-05-23	21.870	21.900	21.550	21.900	16.278	9,861,600
2018-05-22	22.120	22.260	22.010	22.070	16.404	8,676,700
2018-05-21	22.340	22.340	22.000	22.090	16.419	6,349,800
2018-05-18	22.300	22.330	22.110	22.140	16.456	6,295,600
2018-05-17	22.160	22.470	22.120	22.300	16.575	7,286,700
2018-05-16	22.060	22.280	21.990	22.230	16.523	6,158,300
2018-05-15	22.400	22.410	21.790	22.040	16.382	8,544,800
2018-05-14	22.820	23.070	22.520	22.570	16.776	7,655,200
2018-05-11	22.720	22.840	22.630	22.710	16.880	5,544,400
2018-05-10	22.670	22.780	22.510	22.750	16.910	4,950,400
2018-05-09	22.010	22.620	21.990	22.580	16.783	6,288,500
2018-05-08	21.750	21.990	21.650	21.960	16.322	6,372,800
2018-05-07	21.710	21.860	21.660	21.790	16.196	6,851,100
2018-05-04	21.210	21.780	21.210	21.680	16.114	6,547,700
2018-05-03	21.460	21.500	20.960	21.320	15.847	5,958,300
2018-05-02	21.910	21.910	21.500	21.550	16.018	8,476,400
2018-05-01	21.450	21.890	21.400	21.820	16.218	8,273,700
2018-04-30	21.660	21.860	21.380	21.490	15.973	7,536,600
2018-04-27	21.520	21.660	21.460	21.610	16.062	7,237,500
2018-04-26	21.500	21.530	21.330	21.480	15.966	5,632,100
2018-04-25	21.170	21.360	21.080	21.310	15.839	7,279,400
2018-04-24	21.390	21.640	21.030	21.200	15.758	7,331,600
2018-04-23	21.560	21.650	21.240	21.380	15.891	6,374,500
2018-04-20	21.660	21.770	21.430	21.530	16.003	7,425,100
2018-04-19	21.910	21.930	21.490	21.660	16.099	7,028,900
2018-04-18	22.110	22.140	21.970	22.030	16.374	7,955,000
2018-04-17	22.090	22.120	21.960	22.050	16.389	5,719,100
2018-04-16	21.970	22.030	21.730	21.850	16.241	8,246,500
2018-04-13	22.040	22.120	21.650	21.770	16.181	5,867,500
2018-04-12	21.800	22.100	21.760	21.940	16.308	8,036,300
2018-04-11	21.550	21.830	21.500	21.590	16.047	9,736,500
2018-04-10	21.190	21.920	21.190	21.750	16.166	11,728,200
2018-04-09	20.940	21.320	20.760	20.890	15.527	8,208,900
2018-04-06	21.280	21.620	20.600	20.780	15.445	10,557,600
2018-04-05	21.640	21.830	21.500	21.550	16.018	7,189,200
2018-04-04	20.870	21.610	20.810	21.540	16.010	8,208,400
2018-04-03	21.340	21.560	21.010	21.320	15.847	8,117,000
2018-04-02	21.840	21.880	20.920	21.140	15.713	10,079,000
2018-03-29	21.820	22.080	21.770	21.920	16.293	8,428,200
2018-03-28	21.770	21.870	21.430	21.690	16.122	13,347,800
2018-03-27	22.230	22.340	21.680	21.770	16.181	15,088,800
2018-03-26	22.250	22.440	21.920	22.200	16.501	9,768,600
2018-03-23	22.510	22.530	21.830	21.850	16.241	16,835,700
2018-03-22	23.040	23.100	22.430	22.470	16.701	13,453,500

← NewerPage 36 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.