Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	9.580	9.720	9.400	9.710	6.715	47,468,400
2016-01-28	9.750	9.770	9.420	9.480	6.556	13,443,700
2016-01-27	9.640	9.890	9.570	9.620	6.652	9,768,600
2016-01-26	9.540	9.800	9.510	9.640	6.666	9,929,600
2016-01-25	9.790	9.810	9.450	9.490	6.562	14,556,800
2016-01-22	10.130	10.240	9.730	9.800	6.777	17,295,200
2016-01-21	9.610	10.010	9.510	9.940	6.874	25,739,300
2016-01-20	9.550	9.630	9.240	9.550	6.604	27,005,100
2016-01-19	10.270	10.280	9.700	9.760	6.749	27,430,300
2016-01-15	10.180	10.380	9.990	10.110	6.991	24,212,500
2016-01-14	10.600	10.820	10.540	10.620	7.344	29,085,000
2016-01-13	10.830	10.930	10.440	10.580	7.316	29,839,500
2016-01-12	10.760	10.890	10.570	10.820	7.482	16,629,500
2016-01-11	10.660	10.750	10.500	10.650	7.365	17,004,000
2016-01-08	10.830	10.920	10.550	10.580	7.316	17,429,400
2016-01-07	11.050	11.050	10.720	10.770	7.448	25,487,700
2016-01-06	11.520	11.520	11.200	11.290	7.807	16,352,600
2016-01-05	11.650	11.780	11.580	11.710	8.098	13,558,400
2016-01-04	11.580	11.660	11.450	11.600	8.022	15,143,500
2015-12-31	11.830	11.990	11.760	11.840	8.187	10,382,700
2015-12-30	11.910	11.960	11.810	11.840	8.187	8,390,600
2015-12-29	11.670	11.930	11.670	11.860	8.201	9,666,300
2015-12-28	11.700	11.720	11.580	11.630	8.042	8,052,400
2015-12-24	11.750	11.890	11.720	11.730	8.111	4,626,600
2015-12-23	11.750	11.790	11.660	11.750	8.125	11,953,800
2015-12-22	11.400	11.760	11.300	11.660	8.063	19,678,100
2015-12-21	11.600	11.630	11.310	11.430	7.904	18,336,200
2015-12-18	11.830	11.910	11.450	11.510	7.959	38,462,400
2015-12-17	12.280	12.350	11.890	11.900	8.229	25,744,300
2015-12-16	12.270	12.400	12.180	12.260	8.478	18,241,300
2015-12-15	12.220	12.470	12.200	12.210	8.443	18,768,600
2015-12-14	12.300	12.470	12.010	12.160	8.409	19,394,200
2015-12-11	12.140	12.280	12.040	12.210	8.443	20,889,500
2015-12-10	12.120	12.380	12.120	12.360	8.547	15,199,900
2015-12-09	12.080	12.450	12.050	12.110	8.374	23,603,500
2015-12-08	11.920	12.360	11.890	12.190	8.429	20,595,500
2015-12-07	12.210	12.470	12.070	12.150	8.402	21,616,400
2015-12-04	12.150	12.560	12.120	12.320	8.434	21,815,300
2015-12-03	11.970	12.370	11.860	12.150	8.317	47,349,900
2015-12-02	12.610	12.610	11.900	11.950	8.180	52,272,800
2015-12-01	12.630	12.770	12.520	12.740	8.721	17,801,800
2015-11-30	12.580	12.690	12.390	12.540	8.584	28,852,400
2015-11-27	12.540	12.880	12.510	12.610	8.632	17,214,300
2015-11-25	13.170	13.270	12.260	12.640	8.653	71,908,600
2015-11-24	14.070	14.820	14.020	14.640	10.022	28,906,300
2015-11-23	14.310	14.330	13.990	14.230	9.741	14,518,100
2015-11-20	13.840	14.090	13.810	14.060	9.625	20,111,400
2015-11-19	13.670	13.840	13.620	13.790	9.440	15,354,600
2015-11-18	13.430	13.690	13.380	13.640	9.337	12,828,600
2015-11-17	13.410	13.650	13.260	13.280	9.091	14,773,000
2015-11-16	13.150	13.430	13.110	13.350	9.139	12,704,600
2015-11-13	13.360	13.450	13.030	13.110	8.974	17,493,700
2015-11-12	13.790	13.800	13.290	13.310	9.111	20,432,200
2015-11-11	14.130	14.210	13.900	13.920	9.529	9,752,900
2015-11-10	13.870	14.140	13.830	14.120	9.666	15,740,300
2015-11-09	14.250	14.350	13.840	13.870	9.495	19,631,600
2015-11-06	13.960	14.060	13.830	14.010	9.591	21,712,700
2015-11-05	14.210	14.250	13.960	14.050	9.618	16,651,600
2015-11-04	14.250	14.430	13.910	14.140	9.680	34,907,600
2015-11-03	13.730	14.500	13.550	14.290	9.782	39,579,400

← NewerPage 46 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.