Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	15.200	15.250	14.940	15.150	10.787	14,423,600
2016-10-12	15.480	15.560	15.310	15.350	10.930	10,064,100
2016-10-11	15.600	15.600	15.320	15.440	10.994	10,650,000
2016-10-10	15.690	15.880	15.590	15.590	11.100	7,726,100
2016-10-07	15.620	15.680	15.490	15.580	11.093	5,458,200
2016-10-06	15.630	15.630	15.420	15.600	11.108	5,285,900
2016-10-05	15.430	15.680	15.430	15.630	11.129	9,081,200
2016-10-04	15.680	15.740	15.270	15.360	10.937	12,313,900
2016-10-03	15.460	15.690	15.460	15.650	11.143	7,281,600
2016-09-30	15.470	15.730	15.440	15.530	11.058	11,457,300
2016-09-29	15.460	15.600	15.330	15.390	10.958	9,794,700
2016-09-28	15.400	15.490	15.170	15.490	11.029	9,742,200
2016-09-27	15.000	15.370	14.950	15.340	10.922	9,061,300
2016-09-26	15.000	15.120	14.930	15.020	10.695	7,484,500
2016-09-23	15.100	15.190	15.030	15.090	10.744	8,102,200
2016-09-22	14.980	15.170	14.930	15.120	10.766	9,938,700
2016-09-21	14.630	15.000	14.620	14.990	10.673	13,734,100
2016-09-20	14.640	14.670	14.520	14.540	10.353	8,222,200
2016-09-19	14.580	14.740	14.540	14.560	10.367	7,980,900
2016-09-16	14.740	14.800	14.490	14.530	10.346	18,459,500
2016-09-15	14.190	14.600	14.140	14.500	10.324	11,822,000
2016-09-14	14.180	14.350	14.090	14.270	10.161	8,594,800
2016-09-13	14.350	14.440	14.060	14.180	10.096	15,057,500
2016-09-12	13.850	14.570	13.780	14.490	10.317	15,824,300
2016-09-09	14.520	14.530	14.070	14.070	9.930	16,645,900
2016-09-08	14.600	14.690	14.550	14.630	10.325	10,292,000
2016-09-07	14.630	14.750	14.510	14.690	10.367	6,809,000
2016-09-06	14.540	14.670	14.530	14.630	10.325	7,582,500
2016-09-02	14.610	14.700	14.450	14.490	10.226	8,327,200
2016-09-01	14.390	14.500	14.280	14.500	10.233	10,854,000
2016-08-31	14.340	14.420	14.210	14.370	10.142	11,282,700
2016-08-30	14.430	14.460	14.280	14.380	10.149	10,540,800
2016-08-29	14.410	14.580	14.390	14.430	10.184	8,023,600
2016-08-26	14.370	14.690	14.370	14.390	10.156	15,567,800
2016-08-25	13.640	14.480	13.550	14.370	10.142	36,143,400
2016-08-24	14.670	14.730	14.390	14.400	10.163	19,757,300
2016-08-23	14.430	14.650	14.430	14.570	10.283	14,074,900
2016-08-22	14.360	14.390	14.260	14.370	10.142	13,103,100
2016-08-19	14.460	14.510	14.390	14.420	10.177	9,503,700
2016-08-18	14.520	14.600	14.460	14.510	10.240	9,054,600
2016-08-17	14.400	14.510	14.330	14.500	10.233	10,371,400
2016-08-16	14.460	14.520	14.380	14.410	10.170	9,366,400
2016-08-15	14.310	14.590	14.310	14.520	10.247	12,748,600
2016-08-12	14.290	14.380	14.250	14.280	10.078	9,991,300
2016-08-11	14.200	14.330	14.150	14.300	10.092	8,173,800
2016-08-10	14.280	14.300	14.140	14.190	10.015	11,868,700
2016-08-09	14.290	14.340	14.240	14.250	10.057	12,412,400
2016-08-08	14.300	14.340	14.200	14.260	10.064	11,586,400
2016-08-05	14.240	14.360	14.190	14.280	10.078	10,185,600
2016-08-04	14.330	14.380	14.100	14.150	9.986	14,859,900
2016-08-03	14.050	14.350	14.040	14.310	10.099	10,143,200
2016-08-02	13.920	14.180	13.850	14.060	9.923	10,680,600
2016-08-01	14.060	14.240	14.020	14.180	10.007	13,847,600
2016-07-29	13.910	14.130	13.790	14.010	9.888	15,759,100
2016-07-28	13.950	13.980	13.820	13.940	9.838	16,140,900
2016-07-27	14.260	14.260	13.900	13.990	9.873	17,620,300
2016-07-26	14.160	14.270	14.120	14.180	10.007	9,362,900
2016-07-25	14.100	14.200	14.090	14.160	9.993	6,971,300
2016-07-22	14.010	14.140	13.910	14.110	9.958	10,287,300
2016-07-21	14.130	14.180	13.930	14.000	9.880	18,617,700

← NewerPage 43 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.