Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	17.590	17.750	17.540	17.560	12.802	4,312,600
2017-06-30	17.660	17.710	17.450	17.480	12.744	8,935,300
2017-06-29	17.920	17.990	17.430	17.570	12.810	9,018,300
2017-06-28	17.880	18.110	17.790	18.030	13.145	6,161,100
2017-06-27	18.100	18.180	17.770	17.770	12.956	8,303,900
2017-06-26	17.890	18.250	17.890	18.160	13.240	14,175,300
2017-06-23	17.710	17.870	17.560	17.800	12.977	14,051,500
2017-06-22	17.690	17.790	17.590	17.710	12.912	11,064,600
2017-06-21	17.830	17.840	17.540	17.710	12.912	14,704,800
2017-06-20	17.680	17.960	17.640	17.830	12.999	16,282,800
2017-06-19	17.420	17.750	17.390	17.690	12.897	10,306,300
2017-06-16	17.240	17.450	17.140	17.350	12.649	14,634,800
2017-06-15	17.280	17.390	17.160	17.270	12.591	8,765,900
2017-06-14	17.670	17.750	17.280	17.400	12.686	8,743,100
2017-06-13	17.820	17.940	17.680	17.740	12.934	9,036,400
2017-06-12	17.610	17.760	17.430	17.760	12.948	12,527,200
2017-06-09	18.290	18.330	17.600	17.800	12.880	16,228,700
2017-06-08	18.240	18.310	18.100	18.280	13.228	12,264,800
2017-06-07	18.350	18.420	18.150	18.240	13.199	12,448,700
2017-06-06	18.790	18.800	18.240	18.260	13.213	22,009,800
2017-06-05	18.940	18.960	18.730	18.800	13.604	8,274,500
2017-06-02	18.970	19.160	18.930	18.980	13.734	9,262,100
2017-06-01	18.740	18.950	18.590	18.950	13.713	8,340,300
2017-05-31	18.950	18.980	18.720	18.760	13.575	12,234,100
2017-05-30	18.430	19.030	18.420	18.940	13.705	16,424,300
2017-05-26	18.270	18.540	18.210	18.470	13.365	14,526,000
2017-05-25	19.570	19.580	18.260	18.370	13.293	21,296,500
2017-05-24	19.020	19.190	18.910	19.010	13.756	12,740,100
2017-05-23	19.140	19.140	18.810	18.960	13.720	7,834,800
2017-05-22	19.080	19.150	18.860	19.110	13.828	9,759,400
2017-05-19	18.860	19.080	18.810	19.000	13.749	8,049,900
2017-05-18	18.870	18.890	18.650	18.780	13.590	14,280,900
2017-05-17	19.470	19.470	18.940	18.960	13.720	11,096,500
2017-05-16	19.420	19.490	19.230	19.470	14.089	7,350,400
2017-05-15	19.350	19.420	19.310	19.360	14.009	7,176,600
2017-05-12	19.250	19.420	19.130	19.300	13.966	6,417,200
2017-05-11	19.310	19.350	19.170	19.260	13.937	8,233,400
2017-05-10	19.250	19.370	19.160	19.360	14.009	7,252,400
2017-05-09	19.340	19.340	19.170	19.240	13.922	6,673,600
2017-05-08	18.910	19.390	18.890	19.310	13.973	10,053,200
2017-05-05	18.830	18.920	18.710	18.910	13.684	11,898,000
2017-05-04	18.840	18.880	18.690	18.790	13.597	7,204,800
2017-05-03	18.840	18.910	18.740	18.810	13.611	6,996,200
2017-05-02	18.990	19.030	18.810	18.900	13.676	11,526,600
2017-05-01	18.850	19.000	18.800	18.930	13.698	7,958,600
2017-04-28	18.740	18.830	18.520	18.820	13.619	7,956,900
2017-04-27	18.700	18.830	18.640	18.770	13.582	9,193,700
2017-04-26	18.500	18.740	18.420	18.630	13.481	7,950,700
2017-04-25	18.570	18.710	18.490	18.610	13.467	10,425,800
2017-04-24	18.520	18.600	18.360	18.540	13.416	8,054,600
2017-04-21	18.510	18.520	18.270	18.290	13.235	9,953,200
2017-04-20	18.440	18.570	18.290	18.520	13.401	6,785,500
2017-04-19	18.420	18.610	18.300	18.380	13.300	12,352,000
2017-04-18	18.210	18.360	18.080	18.220	13.184	10,177,100
2017-04-17	18.170	18.320	18.070	18.200	13.170	8,213,800
2017-04-13	17.990	18.350	17.940	18.200	13.170	12,854,100
2017-04-12	18.370	18.370	17.850	18.020	13.040	19,363,900
2017-04-11	17.400	17.550	17.290	17.540	12.692	14,400,800
2017-04-10	17.400	17.540	17.290	17.360	12.562	6,694,100
2017-04-07	17.540	17.630	17.280	17.370	12.569	13,464,900

← NewerPage 40 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.