Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	12.590	12.790	12.580	12.730	8.902	15,712,300
2016-04-25	12.550	12.640	12.370	12.570	8.790	13,957,200
2016-04-22	12.520	12.730	12.520	12.610	8.818	11,636,300
2016-04-21	12.780	12.840	12.580	12.590	8.804	11,000,400
2016-04-20	12.820	12.960	12.730	12.800	8.951	17,072,000
2016-04-19	12.700	12.920	12.590	12.780	8.937	18,279,200
2016-04-18	12.480	12.960	12.450	12.670	8.860	15,584,500
2016-04-15	12.570	12.710	12.500	12.520	8.755	12,488,300
2016-04-14	12.560	12.690	12.340	12.550	8.776	14,172,500
2016-04-13	12.340	12.740	12.260	12.640	8.839	16,054,700
2016-04-12	12.200	12.310	11.780	12.220	8.545	28,336,400
2016-04-11	12.100	12.440	12.100	12.130	8.482	15,969,500
2016-04-08	12.090	12.280	12.050	12.060	8.433	8,256,100
2016-04-07	12.210	12.290	11.930	11.990	8.384	14,245,300
2016-04-06	12.030	12.290	11.890	12.280	8.587	13,146,700
2016-04-05	12.100	12.140	11.930	11.950	8.356	15,487,800
2016-04-04	12.240	12.300	12.090	12.100	8.461	11,098,400
2016-04-01	12.210	12.290	12.030	12.260	8.573	11,919,300
2016-03-31	12.300	12.360	12.200	12.320	8.615	13,811,600
2016-03-30	12.340	12.390	12.160	12.300	8.601	10,790,100
2016-03-29	12.030	12.350	11.920	12.280	8.587	10,721,200
2016-03-28	12.060	12.140	11.960	12.070	8.440	10,561,500
2016-03-24	11.980	12.100	11.720	12.070	8.440	12,086,600
2016-03-23	12.240	12.280	11.970	12.020	8.405	11,990,000
2016-03-22	12.090	12.300	12.060	12.260	8.573	10,974,900
2016-03-21	12.140	12.240	11.980	12.210	8.538	14,445,600
2016-03-18	11.780	12.220	11.780	12.180	8.517	35,437,900
2016-03-17	11.620	12.250	11.590	11.720	8.195	18,156,500
2016-03-16	11.410	11.670	11.350	11.620	8.125	11,691,700
2016-03-15	11.430	11.450	11.200	11.400	7.972	11,307,600
2016-03-14	11.630	11.710	11.360	11.470	8.021	13,588,500
2016-03-11	11.520	11.700	11.450	11.700	8.181	12,948,000
2016-03-10	11.390	11.560	11.150	11.420	7.986	15,901,300
2016-03-09	11.090	11.450	11.090	11.360	7.944	12,056,800
2016-03-08	11.200	11.270	10.960	11.050	7.727	13,055,000
2016-03-07	10.990	11.400	10.950	11.310	7.909	12,399,200
2016-03-04	11.150	11.320	11.100	11.180	7.731	15,194,000
2016-03-03	10.970	11.300	10.960	11.110	7.683	18,109,800
2016-03-02	10.930	11.060	10.770	10.900	7.537	12,508,200
2016-03-01	10.840	11.020	10.670	10.930	7.558	17,280,100
2016-02-29	10.640	10.850	10.600	10.690	7.392	17,442,500
2016-02-26	10.440	10.990	10.380	10.640	7.358	22,768,000
2016-02-25	10.160	10.460	9.950	10.340	7.150	35,602,800
2016-02-24	10.280	10.860	10.100	10.820	7.482	21,745,800
2016-02-23	10.610	10.630	10.250	10.310	7.129	13,019,800
2016-02-22	10.440	10.750	10.420	10.680	7.385	10,850,000
2016-02-19	10.490	10.490	10.050	10.320	7.136	13,933,500
2016-02-18	10.130	10.670	10.100	10.520	7.275	18,758,900
2016-02-17	9.880	10.100	9.870	10.080	6.970	11,990,100
2016-02-16	9.560	9.850	9.450	9.810	6.784	12,066,900
2016-02-12	9.090	9.440	9.030	9.420	6.514	9,665,500
2016-02-11	9.140	9.200	8.910	9.020	6.237	14,737,600
2016-02-10	9.240	9.470	9.190	9.280	6.417	12,246,800
2016-02-09	9.290	9.420	9.150	9.190	6.355	20,489,200
2016-02-08	9.760	9.810	9.210	9.370	6.479	15,919,200
2016-02-05	9.830	10.120	9.760	9.910	6.853	17,014,200
2016-02-04	9.600	9.940	9.600	9.860	6.818	11,744,600
2016-02-03	9.810	9.850	9.330	9.650	6.673	15,264,300
2016-02-02	9.830	9.970	9.730	9.880	6.832	21,614,700
2016-02-01	9.650	10.010	9.590	9.970	6.894	21,712,300

← NewerPage 45 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.