Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	21.510	21.580	21.230	21.250	15.703	8,742,400
2017-12-20	21.500	21.600	21.290	21.460	15.858	7,347,300
2017-12-19	21.370	21.620	21.240	21.420	15.828	9,773,100
2017-12-18	21.000	21.340	20.990	21.290	15.732	12,155,700
2017-12-15	20.880	21.000	20.660	20.920	15.459	19,023,000
2017-12-14	20.820	20.900	20.730	20.740	15.326	8,161,000
2017-12-13	20.940	20.980	20.760	20.850	15.407	9,156,700
2017-12-12	21.020	21.200	20.870	20.980	15.503	7,174,800
2017-12-11	20.970	21.360	20.930	21.300	15.637	7,730,600
2017-12-08	21.050	21.120	20.860	21.070	15.468	13,822,000
2017-12-07	21.040	21.140	20.920	20.970	15.395	8,450,900
2017-12-06	21.080	21.150	20.880	21.020	15.431	10,032,100
2017-12-05	21.180	21.250	21.020	21.070	15.468	9,209,200
2017-12-04	21.460	21.730	21.040	21.080	15.475	12,975,500
2017-12-01	21.380	21.590	20.970	21.410	15.718	9,909,900
2017-11-30	21.490	21.780	21.310	21.450	15.747	13,922,800
2017-11-29	21.740	21.970	21.350	21.430	15.732	12,113,500
2017-11-28	21.270	21.680	21.150	21.660	15.901	10,376,700
2017-11-27	21.170	21.330	20.960	21.250	15.600	15,350,100
2017-11-24	21.440	21.520	20.990	21.240	15.593	9,657,900
2017-11-22	21.000	21.530	20.590	21.340	15.666	28,424,700
2017-11-21	22.340	22.680	22.300	22.460	16.488	17,552,900
2017-11-20	21.810	22.280	21.770	22.120	16.239	11,871,800
2017-11-17	21.510	21.870	21.450	21.750	15.967	10,639,900
2017-11-16	21.430	21.750	21.410	21.570	15.835	9,562,200
2017-11-15	21.310	21.530	21.240	21.360	15.681	12,655,200
2017-11-14	21.100	21.450	20.990	21.360	15.681	11,628,100
2017-11-13	21.230	21.330	21.150	21.170	15.541	4,921,900
2017-11-10	21.250	21.310	21.140	21.230	15.585	6,276,700
2017-11-09	21.270	21.400	21.150	21.340	15.666	5,844,700
2017-11-08	21.340	21.470	21.240	21.420	15.725	6,061,800
2017-11-07	21.470	21.470	21.320	21.380	15.696	6,245,500
2017-11-06	21.470	21.530	21.380	21.440	15.740	13,309,000
2017-11-03	21.500	21.550	21.330	21.470	15.762	7,709,600
2017-11-02	21.380	21.560	21.070	21.440	15.740	14,764,900
2017-11-01	21.600	21.640	21.390	21.470	15.762	8,813,700
2017-10-31	21.430	21.710	21.430	21.550	15.820	9,732,500
2017-10-30	21.470	21.530	21.320	21.390	15.703	7,459,200
2017-10-27	21.610	21.660	21.320	21.500	15.784	20,420,300
2017-10-26	21.780	21.910	21.470	21.520	15.798	17,010,000
2017-10-25	21.870	21.940	21.650	21.670	15.908	13,378,000
2017-10-24	22.110	22.210	21.940	21.950	16.114	8,226,000
2017-10-23	22.150	22.310	22.100	22.120	16.239	8,678,400
2017-10-20	22.030	22.160	21.900	22.020	16.165	8,621,000
2017-10-19	21.640	21.970	21.510	21.960	16.121	10,247,700
2017-10-18	21.740	22.080	21.670	21.720	15.945	7,610,600
2017-10-17	21.770	21.850	21.460	21.550	15.820	7,137,000
2017-10-16	21.770	21.870	21.680	21.790	15.996	9,645,900
2017-10-13	20.950	22.000	20.950	21.710	15.938	27,016,700
2017-10-12	20.350	20.470	20.250	20.400	14.976	9,084,900
2017-10-11	20.570	20.720	20.290	20.410	14.983	8,402,000
2017-10-10	20.620	20.620	20.420	20.570	15.101	6,676,500
2017-10-09	20.640	20.730	20.550	20.570	15.101	5,614,600
2017-10-06	20.200	20.610	20.200	20.580	15.108	10,614,200
2017-10-05	20.170	20.420	20.170	20.350	14.939	11,265,300
2017-10-04	20.060	20.340	20.030	20.260	14.873	7,003,400
2017-10-03	20.050	20.210	20.020	20.090	14.748	6,592,800
2017-10-02	19.940	20.230	19.940	20.120	14.771	8,307,900
2017-09-29	20.000	20.110	19.940	19.960	14.653	6,704,600
2017-09-28	19.870	20.040	19.870	19.970	14.660	8,094,900

← NewerPage 38 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.