Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	12.470	14.000	12.410	13.830	9.467	51,620,800
2015-10-30	27.120	27.390	26.720	26.960	8.381	58,129,717
2015-10-29	27.630	27.770	27.270	27.370	8.509	22,002,164
2015-10-28	27.520	28.000	27.400	27.980	8.698	18,359,175
2015-10-27	27.920	28.040	27.350	27.450	8.534	33,424,158
2015-10-26	28.940	29.020	28.020	28.070	8.726	22,048,846
2015-10-23	28.980	29.250	28.730	29.030	9.025	18,330,549
2015-10-22	28.360	28.920	28.360	28.770	8.944	17,540,912
2015-10-21	28.590	28.780	28.210	28.230	8.776	18,079,961
2015-10-20	28.820	28.950	28.460	28.560	8.879	18,177,510
2015-10-19	28.600	29.060	28.510	28.980	9.009	27,508,045
2015-10-16	28.880	28.960	28.520	28.860	8.972	26,529,035
2015-10-15	29.040	29.260	28.730	28.770	8.944	26,036,228
2015-10-14	29.130	29.470	28.940	29.420	9.146	18,953,054
2015-10-13	29.020	29.600	28.930	29.230	9.087	19,378,481
2015-10-12	29.210	29.360	28.810	29.300	9.109	18,726,909
2015-10-09	29.140	29.770	29.050	29.300	9.109	52,431,822
2015-10-08	27.990	29.200	27.900	29.180	9.071	44,186,433
2015-10-07	28.110	28.260	27.750	28.010	8.708	37,784,779
2015-10-06	27.150	28.120	27.110	28.000	8.705	46,387,112
2015-10-05	26.350	27.240	26.240	27.180	8.450	34,995,065
2015-10-02	25.010	26.070	25.000	26.070	8.105	34,297,471
2015-10-01	25.520	25.710	25.080	25.350	7.881	27,526,541
2015-09-30	25.070	25.710	24.940	25.610	7.962	42,508,949
2015-09-29	24.480	24.950	24.300	24.650	7.663	37,439,285
2015-09-28	24.490	24.900	24.400	24.570	7.638	33,171,589
2015-09-25	25.410	25.450	24.760	25.010	7.775	27,951,748
2015-09-24	25.180	25.330	24.940	25.260	7.853	30,536,675
2015-09-23	25.650	25.760	25.290	25.490	7.924	24,554,502
2015-09-22	25.890	26.290	25.380	25.650	7.974	70,321,310
2015-09-21	26.180	26.700	26.180	26.440	8.220	35,254,901
2015-09-18	27.500	27.530	26.450	26.540	8.251	64,914,520
2015-09-17	27.780	28.270	27.510	27.570	8.571	37,588,140
2015-09-16	27.750	28.550	27.530	28.470	8.851	71,039,823
2015-09-15	26.960	27.270	26.860	27.110	8.428	35,193,465
2015-09-14	27.190	27.510	26.960	27.040	8.406	28,594,732
2015-09-11	27.180	27.310	26.920	27.150	8.440	25,235,581
2015-09-10	27.190	27.500	26.850	27.330	8.496	22,748,201
2015-09-09	27.890	28.010	27.210	27.260	8.475	25,772,208
2015-09-08	27.430	27.630	27.230	27.590	8.577	22,639,202
2015-09-04	27.420	27.580	26.970	26.990	8.391	32,748,805
2015-09-03	28.030	28.700	27.940	28.130	8.690	23,986,166
2015-09-02	28.150	28.160	27.410	28.000	8.650	24,898,234
2015-09-01	27.390	28.150	27.320	27.810	8.591	39,561,793
2015-08-31	27.810	28.120	27.710	28.060	8.669	32,679,001
2015-08-28	27.700	28.130	27.660	28.030	8.659	32,787,780
2015-08-27	27.390	27.860	27.180	27.790	8.585	39,007,549
2015-08-26	26.360	27.130	25.970	27.100	8.372	50,281,789
2015-08-25	27.180	27.380	25.650	25.690	7.936	51,917,435
2015-08-24	25.610	27.760	24.850	26.600	8.218	77,705,938
2015-08-21	26.950	29.430	26.940	27.470	8.486	82,317,366
2015-08-20	27.510	27.860	27.210	27.350	8.449	36,584,468
2015-08-19	28.190	28.370	27.610	27.740	8.570	35,782,940
2015-08-18	28.350	28.580	28.210	28.390	8.771	23,687,575
2015-08-17	28.500	28.800	28.280	28.610	8.838	18,111,010
2015-08-14	28.450	28.830	28.410	28.710	8.869	16,725,291
2015-08-13	29.000	29.410	28.440	28.450	8.789	18,760,600
2015-08-12	29.090	29.130	28.380	29.100	8.990	28,699,327
2015-08-11	29.940	29.970	29.300	29.320	9.058	20,635,162
2015-08-10	29.470	30.290	29.460	30.240	9.342	21,779,542

← NewerPage 47 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.