Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	30.020	30.210	29.400	29.410	9.086	22,853,237
2015-08-06	30.400	30.780	30.110	30.140	9.311	23,400,214
2015-08-05	30.020	30.380	29.970	30.300	9.361	22,831,437
2015-08-04	30.050	30.200	29.520	29.760	9.194	27,861,686
2015-08-03	30.590	30.660	29.830	30.020	9.274	25,409,979
2015-07-31	30.710	30.820	30.480	30.520	9.429	26,260,171
2015-07-30	30.220	30.670	30.080	30.620	9.459	15,541,716
2015-07-29	30.220	30.450	30.090	30.300	9.361	18,873,782
2015-07-28	30.510	30.530	30.010	30.270	9.351	17,687,785
2015-07-27	30.490	30.490	30.080	30.250	9.345	21,959,445
2015-07-24	31.180	31.410	30.540	30.810	9.518	51,338,309
2015-07-23	31.020	31.460	30.800	31.230	9.648	33,530,074
2015-07-22	30.420	30.790	30.350	30.770	9.506	26,893,026
2015-07-21	30.150	30.690	30.090	30.660	9.472	37,532,650
2015-07-20	30.400	30.540	30.100	30.450	9.407	26,343,847
2015-07-17	30.340	30.450	29.950	30.360	9.379	27,158,367
2015-07-16	30.630	30.750	30.340	30.350	9.376	23,588,044
2015-07-15	30.550	30.690	30.400	30.500	9.422	26,173,853
2015-07-14	30.670	30.730	30.460	30.510	9.425	19,164,667
2015-07-13	30.940	30.980	30.520	30.740	9.497	14,817,258
2015-07-10	30.800	30.880	30.340	30.650	9.469	20,429,936
2015-07-09	30.730	30.840	30.340	30.390	9.388	28,691,399
2015-07-08	30.490	30.680	30.320	30.450	9.407	34,055,251
2015-07-07	30.520	31.100	30.210	30.800	9.515	39,923,361
2015-07-06	30.380	30.630	29.720	30.570	9.444	25,501,802
2015-07-02	30.700	31.010	30.640	30.690	9.481	34,572,941
2015-07-01	30.330	30.550	29.950	30.520	9.429	40,408,682
2015-06-30	30.070	30.210	29.520	30.010	9.271	42,613,985
2015-06-29	30.330	30.410	29.900	29.970	9.259	36,351,056
2015-06-26	30.580	30.900	30.270	30.530	9.432	44,778,991
2015-06-25	31.710	31.710	31.070	31.210	9.642	21,054,863
2015-06-24	31.550	31.770	31.520	31.540	9.744	22,555,967
2015-06-23	31.890	31.900	31.540	31.630	9.771	26,198,295
2015-06-22	31.960	32.000	31.690	31.700	9.793	25,077,477
2015-06-19	31.960	32.100	31.800	31.800	9.824	32,953,370
2015-06-18	32.250	32.560	32.020	32.080	9.911	33,620,136
2015-06-17	31.700	32.310	31.700	32.210	9.951	24,212,531
2015-06-16	31.720	31.760	31.480	31.650	9.778	28,651,543
2015-06-15	32.270	32.270	31.650	31.710	9.796	26,872,988
2015-06-12	32.480	32.680	32.200	32.410	10.012	11,506,331
2015-06-11	32.940	33.100	32.470	32.520	10.046	19,590,533
2015-06-10	32.660	33.150	32.660	32.910	10.167	14,656,952
2015-06-09	32.660	32.850	32.290	32.580	10.065	18,063,667
2015-06-08	32.770	32.930	32.400	32.690	10.099	20,899,622
2015-06-05	33.330	33.440	32.820	32.920	10.116	26,715,765
2015-06-04	33.540	33.830	33.180	33.300	10.232	28,373,871
2015-06-03	34.010	34.260	33.850	33.960	10.435	23,260,827
2015-06-02	33.660	34.280	33.330	33.880	10.411	21,692,563
2015-06-01	33.410	33.990	33.310	33.760	10.374	20,373,344
2015-05-29	33.620	33.700	33.260	33.400	10.263	27,299,075
2015-05-28	33.710	33.910	33.470	33.650	10.340	15,106,160
2015-05-27	33.630	33.820	33.220	33.780	10.380	30,496,379
2015-05-26	34.470	34.620	33.260	33.380	10.257	37,517,015
2015-05-22	34.270	35.600	34.260	34.760	10.681	62,989,091
2015-05-21	33.100	33.940	33.020	33.830	10.395	29,584,090
2015-05-20	33.410	33.450	32.780	33.070	10.162	26,427,303
2015-05-19	33.240	33.490	33.210	33.400	10.263	16,899,689
2015-05-18	33.490	33.520	33.010	33.250	10.217	19,302,292
2015-05-15	33.600	33.730	33.290	33.600	10.325	21,415,771
2015-05-14	33.510	33.730	33.400	33.700	10.355	13,458,404

← NewerPage 48 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.