Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	23.260	23.570	23.180	23.280	17.304	6,337,600
2018-03-20	23.250	23.560	23.220	23.280	17.304	8,403,100
2018-03-19	23.450	23.480	23.010	23.200	17.244	9,930,800
2018-03-16	23.570	23.820	23.490	23.510	17.474	20,052,900
2018-03-15	23.550	23.640	23.370	23.480	17.452	10,320,200
2018-03-14	23.790	23.810	23.280	23.480	17.452	9,305,400
2018-03-13	23.790	24.010	23.550	23.620	17.556	16,955,600
2018-03-12	24.690	24.690	23.820	23.830	17.609	19,626,700
2018-03-09	24.060	24.750	24.000	24.650	18.215	12,892,400
2018-03-08	24.150	24.240	23.750	23.950	17.698	7,113,300
2018-03-07	23.750	24.140	23.700	24.040	17.764	8,420,600
2018-03-06	23.800	24.150	23.720	23.950	17.698	9,878,100
2018-03-05	23.460	23.880	23.340	23.690	17.506	10,034,100
2018-03-02	23.230	23.630	23.080	23.570	17.417	10,112,600
2018-03-01	23.470	23.790	23.020	23.350	17.254	12,042,400
2018-02-28	23.670	23.900	23.390	23.390	17.284	13,425,900
2018-02-27	23.370	23.830	23.260	23.520	17.380	15,105,700
2018-02-26	22.550	23.550	22.550	23.460	17.336	21,393,900
2018-02-23	22.750	23.220	22.000	22.130	16.353	22,297,300
2018-02-22	21.260	21.640	21.250	21.390	15.806	10,726,200
2018-02-21	21.450	21.740	21.170	21.170	15.643	7,528,200
2018-02-20	21.270	21.590	21.230	21.390	15.806	8,085,400
2018-02-16	21.400	21.710	21.330	21.400	15.813	6,082,200
2018-02-15	21.480	21.530	20.950	21.450	15.850	8,133,700
2018-02-14	20.440	21.350	20.350	21.290	15.732	12,152,400
2018-02-13	20.300	20.660	20.300	20.580	15.207	11,648,700
2018-02-12	20.290	20.630	20.140	20.410	15.082	12,507,900
2018-02-09	20.210	20.310	19.310	20.110	14.860	13,216,400
2018-02-08	21.270	21.340	19.910	19.920	14.720	16,750,600
2018-02-07	21.360	21.530	21.050	21.210	15.673	11,839,000
2018-02-06	20.650	21.490	20.010	21.430	15.836	20,439,900
2018-02-05	22.320	22.560	21.280	21.290	15.732	13,314,200
2018-02-02	23.080	23.190	22.470	22.480	16.611	9,163,100
2018-02-01	23.220	23.480	23.140	23.300	17.217	7,317,600
2018-01-31	23.560	23.740	23.290	23.320	17.232	13,704,700
2018-01-30	23.640	23.760	23.290	23.440	17.321	7,973,400
2018-01-29	24.100	24.100	23.710	23.810	17.594	7,036,500
2018-01-26	23.540	23.920	23.540	23.910	17.668	8,113,300
2018-01-25	23.770	23.840	23.300	23.320	17.232	7,273,800
2018-01-24	23.890	24.000	23.540	23.660	17.483	6,781,500
2018-01-23	23.430	23.860	23.360	23.810	17.594	7,840,100
2018-01-22	23.680	23.960	23.530	23.850	17.624	9,150,800
2018-01-19	23.430	23.790	23.420	23.700	17.513	11,551,400
2018-01-18	23.430	23.570	23.250	23.290	17.210	12,277,300
2018-01-17	22.700	23.490	22.660	23.460	17.336	11,151,500
2018-01-16	23.050	23.110	22.750	22.880	16.907	9,311,600
2018-01-12	22.480	22.970	22.450	22.920	16.937	8,821,800
2018-01-11	22.080	22.420	22.060	22.410	16.560	8,355,800
2018-01-10	21.680	22.140	21.680	22.050	16.294	8,443,300
2018-01-09	21.790	21.950	21.720	21.810	16.116	7,859,500
2018-01-08	21.780	21.880	21.590	21.840	16.139	5,769,600
2018-01-05	21.610	21.770	21.290	21.750	16.072	6,750,700
2018-01-04	21.400	21.640	21.330	21.530	15.909	7,653,900
2018-01-03	21.310	21.500	21.240	21.370	15.791	5,957,700
2018-01-02	21.180	21.330	21.000	21.320	15.754	6,457,300
2017-12-29	21.170	21.280	21.010	21.010	15.525	5,204,300
2017-12-28	21.220	21.300	21.070	21.150	15.629	5,214,100
2017-12-27	21.150	21.290	21.100	21.270	15.717	7,605,400
2017-12-26	21.130	21.310	21.130	21.230	15.688	3,014,800
2017-12-22	21.250	21.340	21.150	21.260	15.710	4,100,000

← NewerPage 37 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.