Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	17.690	17.720	17.430	17.560	12.707	8,368,700
2017-04-05	17.800	17.940	17.600	17.690	12.801	10,310,700
2017-04-04	17.520	17.740	17.500	17.720	12.823	6,781,100
2017-04-03	17.930	17.950	17.430	17.590	12.728	10,538,200
2017-03-31	17.610	17.960	17.560	17.880	12.938	19,240,600
2017-03-30	17.250	17.690	17.220	17.650	12.772	10,806,000
2017-03-29	17.200	17.380	17.170	17.260	12.490	5,477,400
2017-03-28	17.230	17.410	17.200	17.260	12.490	8,741,700
2017-03-27	17.090	17.310	17.030	17.200	12.446	5,698,100
2017-03-24	17.280	17.400	17.130	17.230	12.468	6,633,800
2017-03-23	17.230	17.380	17.140	17.210	12.454	9,156,900
2017-03-22	17.220	17.300	17.100	17.230	12.468	10,654,600
2017-03-21	17.620	17.690	17.150	17.150	12.410	11,252,300
2017-03-20	17.570	17.680	17.520	17.560	12.707	8,847,800
2017-03-17	17.650	17.700	17.560	17.560	12.707	14,282,500
2017-03-16	17.600	17.710	17.480	17.650	12.772	9,144,000
2017-03-15	17.440	17.650	17.280	17.570	12.714	13,418,100
2017-03-14	17.460	17.580	17.410	17.470	12.642	6,334,400
2017-03-13	17.410	17.490	17.350	17.490	12.656	6,966,600
2017-03-10	17.250	17.600	17.250	17.390	12.584	7,840,700
2017-03-09	17.250	17.420	17.180	17.360	12.562	8,505,400
2017-03-08	17.300	17.400	17.220	17.320	12.533	6,745,700
2017-03-07	17.270	17.420	17.050	17.270	12.497	11,528,000
2017-03-06	17.440	17.440	17.130	17.300	12.519	11,163,100
2017-03-03	17.300	17.400	17.120	17.350	12.459	14,165,500
2017-03-02	17.660	17.690	17.310	17.320	12.437	12,229,200
2017-03-01	17.650	17.710	17.450	17.620	12.652	9,818,700
2017-02-28	17.640	17.670	17.370	17.370	12.473	13,940,100
2017-02-27	17.650	17.810	17.480	17.650	12.674	12,287,500
2017-02-24	17.340	17.680	17.310	17.650	12.674	19,816,100
2017-02-23	16.510	17.800	16.480	17.600	12.638	37,118,800
2017-02-22	16.090	16.240	16.090	16.200	11.633	16,654,200
2017-02-21	15.930	16.220	15.930	16.130	11.583	17,318,100
2017-02-17	15.880	15.950	15.720	15.950	11.453	17,366,700
2017-02-16	15.990	16.030	15.890	15.920	11.432	12,560,000
2017-02-15	16.040	16.140	15.890	15.980	11.475	14,448,300
2017-02-14	15.960	16.410	15.950	16.060	11.532	17,086,200
2017-02-13	15.750	16.110	15.700	16.040	11.518	16,142,000
2017-02-10	15.650	15.740	15.550	15.720	11.288	10,006,400
2017-02-09	15.510	15.770	15.450	15.640	11.231	7,709,400
2017-02-08	15.410	15.640	15.390	15.510	11.137	13,204,300
2017-02-07	15.260	15.440	15.160	15.430	11.080	12,330,300
2017-02-06	15.170	15.300	15.090	15.260	10.958	7,975,400
2017-02-03	15.220	15.320	15.120	15.270	10.965	11,659,500
2017-02-02	14.890	15.220	14.870	15.210	10.922	15,599,600
2017-02-01	15.120	15.160	14.840	14.990	10.764	12,433,800
2017-01-31	14.770	15.110	14.570	15.050	10.807	14,889,600
2017-01-30	14.830	14.850	14.620	14.840	10.656	11,239,700
2017-01-27	14.830	15.110	14.780	14.800	10.627	14,921,400
2017-01-26	15.220	15.310	14.770	14.790	10.620	14,419,200
2017-01-25	15.260	15.350	15.120	15.190	10.908	16,223,300
2017-01-24	14.700	15.250	14.670	15.170	10.893	12,369,700
2017-01-23	14.710	14.730	14.410	14.670	10.534	15,250,500
2017-01-20	14.960	14.990	14.600	14.730	10.577	14,687,000
2017-01-19	14.810	15.020	14.750	14.860	10.671	15,081,800
2017-01-18	14.610	14.700	14.500	14.580	10.470	13,664,400
2017-01-17	14.680	14.890	14.560	14.580	10.470	11,976,800
2017-01-13	14.790	14.940	14.690	14.770	10.606	9,336,200
2017-01-12	14.890	14.960	14.560	14.790	10.620	11,507,700
2017-01-11	14.710	14.970	14.620	14.940	10.728	15,009,300

← NewerPage 41 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.