Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	19.890	20.020	19.760	19.870	14.587	11,022,900
2017-09-26	19.770	20.130	19.770	19.880	14.594	16,565,000
2017-09-25	19.840	19.970	19.680	19.850	14.572	9,339,000
2017-09-22	19.680	19.950	19.650	19.940	14.638	6,778,200
2017-09-21	19.550	19.780	19.540	19.770	14.514	7,539,400
2017-09-20	19.480	19.600	19.420	19.600	14.389	7,007,700
2017-09-19	19.610	19.620	19.350	19.490	14.308	5,527,700
2017-09-18	19.520	19.710	19.430	19.590	14.381	6,414,500
2017-09-15	19.450	19.550	19.320	19.470	14.293	12,790,700
2017-09-14	19.200	19.490	19.120	19.460	14.286	9,665,600
2017-09-13	19.370	19.370	19.100	19.280	14.154	7,965,000
2017-09-12	19.290	19.500	19.260	19.480	14.301	7,431,400
2017-09-11	19.260	19.400	19.230	19.320	14.086	7,335,300
2017-09-08	19.230	19.260	19.080	19.120	13.940	6,496,700
2017-09-07	19.350	19.380	19.200	19.280	14.056	5,716,400
2017-09-06	19.340	19.480	19.270	19.370	14.122	11,645,100
2017-09-05	19.280	19.340	19.100	19.240	14.027	12,082,800
2017-09-01	19.080	19.490	19.070	19.360	14.115	7,550,900
2017-08-31	19.260	19.300	19.010	19.080	13.911	10,435,400
2017-08-30	19.200	19.250	19.060	19.170	13.976	7,959,500
2017-08-29	19.040	19.250	18.960	19.210	14.005	9,552,900
2017-08-28	19.350	19.500	19.080	19.180	13.984	13,044,000
2017-08-25	19.540	19.640	19.310	19.310	14.078	13,592,900
2017-08-24	18.830	19.780	18.830	19.410	14.151	27,375,500
2017-08-23	19.040	19.050	18.800	18.860	13.750	15,066,900
2017-08-22	18.630	19.100	18.590	19.020	13.867	8,432,000
2017-08-21	18.480	18.660	18.410	18.570	13.539	6,919,100
2017-08-18	18.600	18.650	18.360	18.510	13.495	11,687,300
2017-08-17	18.880	19.080	18.630	18.640	13.590	9,282,800
2017-08-16	18.980	19.070	18.870	18.970	13.830	9,583,100
2017-08-15	19.010	19.120	18.860	19.040	13.881	9,246,000
2017-08-14	19.070	19.200	19.020	19.100	13.925	7,615,800
2017-08-11	18.940	19.100	18.850	18.900	13.779	6,609,900
2017-08-10	19.220	19.270	18.880	18.900	13.779	13,284,600
2017-08-09	19.220	19.340	19.090	19.320	14.086	7,843,800
2017-08-08	19.300	19.480	19.200	19.320	14.086	11,560,500
2017-08-07	19.370	19.400	19.250	19.320	14.086	9,191,700
2017-08-04	19.330	19.580	19.270	19.370	14.122	9,122,500
2017-08-03	19.100	19.360	19.000	19.360	14.115	14,994,500
2017-08-02	19.190	19.210	18.870	19.100	13.925	10,780,700
2017-08-01	19.140	19.180	18.960	19.140	13.954	6,530,100
2017-07-31	19.200	19.320	19.050	19.100	13.925	12,771,600
2017-07-28	19.090	19.210	18.820	19.170	13.976	5,898,300
2017-07-27	19.330	19.450	18.820	19.210	14.005	14,731,900
2017-07-26	19.440	19.470	19.180	19.260	14.042	8,027,800
2017-07-25	19.270	19.580	19.110	19.410	14.151	9,266,600
2017-07-24	19.120	19.390	19.100	19.240	14.027	8,144,800
2017-07-21	18.940	19.240	18.850	19.150	13.962	9,235,800
2017-07-20	18.940	19.060	18.750	18.940	13.809	11,180,800
2017-07-19	18.420	18.700	18.360	18.700	13.634	10,808,600
2017-07-18	18.450	18.510	18.270	18.390	13.408	5,426,100
2017-07-17	18.420	18.500	18.250	18.470	13.466	9,070,600
2017-07-14	18.090	18.490	18.090	18.420	13.429	8,174,800
2017-07-13	18.020	18.160	17.950	18.080	13.182	9,397,000
2017-07-12	18.080	18.230	17.880	18.040	13.152	10,146,000
2017-07-11	17.830	18.120	17.780	17.940	13.079	12,040,600
2017-07-10	17.530	17.890	17.450	17.870	13.028	9,820,100
2017-07-07	17.250	17.380	17.170	17.350	12.649	8,241,000
2017-07-06	17.580	17.620	17.100	17.190	12.533	11,986,400
2017-07-05	17.570	17.720	17.460	17.650	12.868	13,992,300

← NewerPage 39 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.