Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	14.650	14.970	14.400	14.690	10.549	15,888,200
2017-01-09	14.980	15.090	14.670	14.680	10.541	12,908,400
2017-01-06	15.150	15.160	14.970	15.000	10.771	7,494,200
2017-01-05	15.100	15.160	14.900	15.070	10.821	13,221,100
2017-01-04	14.920	15.210	14.850	15.080	10.829	9,127,800
2017-01-03	14.950	15.140	14.620	14.850	10.663	12,502,200
2016-12-30	15.000	15.100	14.770	14.840	10.656	9,187,100
2016-12-29	14.930	15.040	14.870	14.940	10.728	4,904,600
2016-12-28	15.180	15.310	14.930	14.940	10.728	5,175,100
2016-12-27	15.140	15.240	15.130	15.210	10.922	4,408,500
2016-12-23	15.110	15.180	15.020	15.100	10.843	6,305,600
2016-12-22	15.220	15.270	14.940	15.140	10.872	7,591,700
2016-12-21	15.090	15.360	15.090	15.140	10.872	8,133,100
2016-12-20	15.160	15.220	15.000	15.080	10.829	12,148,600
2016-12-19	15.030	15.160	14.910	15.120	10.857	10,344,100
2016-12-16	15.470	15.540	15.050	15.050	10.807	19,766,500
2016-12-15	15.540	15.650	15.400	15.510	11.137	10,122,200
2016-12-14	15.770	15.900	15.530	15.610	11.209	10,637,800
2016-12-13	15.710	15.950	15.690	15.820	11.360	10,979,400
2016-12-12	15.410	15.840	15.410	15.830	11.367	12,704,700
2016-12-09	16.080	16.150	15.740	15.780	11.236	9,865,100
2016-12-08	16.140	16.250	16.100	16.160	11.506	9,581,900
2016-12-07	15.620	16.170	15.600	16.150	11.499	11,679,200
2016-12-06	15.510	15.640	15.460	15.600	11.108	6,886,900
2016-12-05	15.260	15.550	15.260	15.550	11.072	11,538,500
2016-12-02	15.030	15.300	15.020	15.120	10.766	8,377,100
2016-12-01	15.410	15.480	15.020	15.060	10.723	12,821,700
2016-11-30	15.170	15.530	15.110	15.400	10.965	15,933,300
2016-11-29	15.060	15.320	15.030	15.150	10.787	9,762,900
2016-11-28	15.060	15.200	15.000	15.080	10.737	12,791,800
2016-11-25	14.840	15.240	14.830	15.180	10.808	8,875,200
2016-11-23	15.350	15.720	14.780	14.870	10.588	23,408,600
2016-11-22	16.060	16.190	15.900	15.950	11.357	19,634,500
2016-11-21	15.940	16.070	15.930	16.000	11.392	10,618,300
2016-11-18	15.880	15.960	15.810	15.870	11.300	10,878,200
2016-11-17	15.860	15.960	15.820	15.890	11.314	9,623,300
2016-11-16	15.860	15.900	15.720	15.800	11.250	10,164,100
2016-11-15	15.960	16.070	15.820	15.870	11.300	14,279,400
2016-11-14	15.850	16.190	15.800	16.100	11.464	14,528,200
2016-11-11	15.400	15.830	15.360	15.820	11.264	10,306,800
2016-11-10	15.620	15.900	15.440	15.490	11.029	16,182,000
2016-11-09	15.070	15.710	14.990	15.570	11.086	16,866,900
2016-11-08	15.030	15.320	14.870	15.280	10.880	11,642,100
2016-11-07	14.900	15.150	14.890	15.050	10.716	9,780,800
2016-11-04	14.500	14.930	14.430	14.710	10.474	11,832,500
2016-11-03	14.670	14.880	14.510	14.540	10.353	10,558,900
2016-11-02	14.280	14.830	14.280	14.650	10.431	22,285,000
2016-11-01	14.510	14.560	14.120	14.350	10.218	25,361,500
2016-10-31	14.130	14.490	14.030	14.490	10.317	16,364,200
2016-10-28	13.940	14.190	13.940	14.090	10.032	15,247,800
2016-10-27	13.960	14.100	13.870	13.990	9.961	14,106,500
2016-10-26	13.850	14.070	13.840	13.910	9.904	17,328,500
2016-10-25	13.970	13.990	13.860	13.900	9.897	11,069,900
2016-10-24	13.860	13.970	13.830	13.970	9.947	9,762,500
2016-10-21	14.010	14.040	13.770	13.800	9.826	14,610,100
2016-10-20	14.080	14.170	13.980	14.100	10.040	6,824,000
2016-10-19	14.180	14.270	14.040	14.120	10.054	9,918,200
2016-10-18	14.190	14.420	14.090	14.210	10.118	12,762,800
2016-10-17	14.500	14.560	14.010	14.030	9.990	22,058,000
2016-10-14	14.630	15.000	14.480	14.480	10.310	23,107,500

← NewerPage 42 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.