Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	14.130	14.180	13.930	14.000	9.880	18,617,700
2016-07-20	14.150	14.250	14.040	14.160	9.993	17,222,700
2016-07-19	13.930	14.110	13.920	14.050	9.916	11,298,800
2016-07-18	13.850	14.000	13.850	13.940	9.838	6,628,700
2016-07-15	13.890	13.930	13.770	13.850	9.775	10,008,700
2016-07-14	13.890	13.940	13.750	13.800	9.739	9,378,300
2016-07-13	13.730	13.850	13.630	13.810	9.746	9,809,500
2016-07-12	13.470	13.830	13.420	13.720	9.683	17,162,900
2016-07-11	13.170	13.300	13.030	13.160	9.288	9,729,600
2016-07-08	13.050	13.160	12.950	13.080	9.231	8,603,600
2016-07-07	12.660	12.880	12.590	12.850	9.069	13,625,700
2016-07-06	12.260	12.620	12.040	12.600	8.892	12,005,100
2016-07-05	12.620	12.710	12.260	12.360	8.723	9,277,500
2016-07-01	12.550	12.760	12.510	12.730	8.984	10,889,200
2016-06-30	12.270	12.550	12.140	12.550	8.857	14,463,700
2016-06-29	11.970	12.230	11.840	12.180	8.596	14,196,400
2016-06-28	11.670	11.800	11.510	11.790	8.321	15,332,900
2016-06-27	12.110	12.120	11.480	11.550	8.151	15,065,900
2016-06-24	12.410	12.630	12.150	12.260	8.652	19,822,700
2016-06-23	12.830	12.970	12.790	12.950	9.139	13,354,200
2016-06-22	12.810	12.970	12.600	12.610	8.899	18,255,600
2016-06-21	13.130	13.360	13.060	13.330	9.408	13,198,700
2016-06-20	13.280	13.380	13.060	13.070	9.224	12,433,400
2016-06-17	12.980	13.180	12.960	13.120	9.259	14,437,800
2016-06-16	12.940	13.020	12.710	12.980	9.161	8,609,900
2016-06-15	13.090	13.200	12.960	13.000	9.175	9,813,000
2016-06-14	13.010	13.200	12.890	13.050	9.210	11,584,300
2016-06-13	13.270	13.290	13.020	13.030	9.196	13,612,100
2016-06-10	13.710	13.720	13.390	13.500	9.440	10,148,000
2016-06-09	13.780	13.890	13.620	13.840	9.678	9,412,000
2016-06-08	13.690	13.900	13.660	13.870	9.699	9,281,700
2016-06-07	13.700	13.800	13.610	13.690	9.573	9,551,200
2016-06-06	13.430	13.700	13.430	13.670	9.559	8,693,900
2016-06-03	13.470	13.530	13.320	13.440	9.398	10,880,000
2016-06-02	13.390	13.650	13.380	13.540	9.468	13,659,200
2016-06-01	13.320	13.490	13.210	13.440	9.398	15,232,000
2016-05-31	13.120	13.380	13.070	13.380	9.356	22,009,800
2016-05-27	13.020	13.310	12.960	13.170	9.209	18,881,900
2016-05-26	12.500	13.150	12.450	13.040	9.118	29,850,900
2016-05-25	12.240	12.340	12.110	12.200	8.531	15,239,800
2016-05-24	11.680	11.930	11.620	11.910	8.328	8,904,000
2016-05-23	11.660	11.870	11.620	11.670	8.160	9,392,300
2016-05-20	11.480	11.680	11.400	11.660	8.153	10,409,100
2016-05-19	11.470	11.550	11.310	11.440	8.000	10,828,700
2016-05-18	11.580	11.680	11.470	11.570	8.090	7,045,400
2016-05-17	11.590	11.790	11.480	11.530	8.063	9,530,700
2016-05-16	11.530	11.680	11.490	11.640	8.139	6,107,900
2016-05-13	11.530	11.690	11.430	11.500	8.042	7,605,500
2016-05-12	11.780	11.800	11.450	11.560	8.084	12,098,300
2016-05-11	11.620	11.760	11.530	11.690	8.174	14,228,900
2016-05-10	11.480	11.720	11.410	11.610	8.118	14,925,500
2016-05-09	11.580	11.630	11.380	11.430	7.993	9,548,400
2016-05-06	11.400	11.640	11.370	11.590	8.104	8,438,300
2016-05-05	11.670	11.740	11.400	11.450	8.007	8,975,400
2016-05-04	11.650	11.800	11.520	11.590	8.104	8,674,600
2016-05-03	12.050	12.110	11.610	11.710	8.188	16,316,500
2016-05-02	12.260	12.330	12.020	12.120	8.475	12,284,000
2016-04-29	12.490	12.510	12.130	12.270	8.580	13,491,900
2016-04-28	12.740	12.800	12.520	12.570	8.790	8,041,100
2016-04-27	12.660	12.790	12.490	12.760	8.923	10,530,700

← NewerPage 44 of 79 · 4,734 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.