Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	33.010	33.480	32.970	33.300	10.232	13,776,373
2015-05-12	33.320	33.370	32.900	32.920	10.116	19,882,078
2015-05-11	33.400	33.820	33.330	33.700	10.355	21,954,821
2015-05-08	33.180	33.500	32.960	33.410	10.266	16,641,175
2015-05-07	32.450	33.000	32.270	32.820	10.085	17,075,849
2015-05-06	33.190	33.380	32.250	32.500	9.987	18,630,241
2015-05-05	33.440	33.670	32.930	33.160	10.189	19,213,551
2015-05-04	33.800	33.890	33.580	33.650	10.340	11,214,566
2015-05-01	33.200	33.930	33.200	33.800	10.386	25,519,198
2015-04-30	33.310	33.460	32.840	32.970	10.131	23,163,939
2015-04-29	33.140	33.560	32.890	33.320	10.239	19,029,464
2015-04-28	33.190	33.240	32.730	33.240	10.214	19,676,852
2015-04-27	33.390	33.390	33.000	33.070	10.162	18,521,683
2015-04-24	33.750	33.750	33.150	33.260	10.220	16,781,662
2015-04-23	33.200	33.700	33.130	33.380	10.257	18,965,386
2015-04-22	33.300	33.650	33.030	33.510	10.297	19,969,498
2015-04-21	33.490	33.620	32.920	33.210	10.205	20,619,528
2015-04-20	32.630	33.450	32.620	33.410	10.266	23,556,996
2015-04-17	32.560	32.790	32.330	32.530	9.996	23,481,467
2015-04-16	32.950	33.170	32.800	32.810	10.082	16,646,680
2015-04-15	32.730	33.270	32.630	33.040	10.152	24,667,465
2015-04-14	32.690	32.700	32.030	32.520	9.993	24,938,311
2015-04-13	32.110	32.850	31.900	32.700	10.048	43,386,006
2015-04-10	31.660	32.210	31.320	32.110	9.867	34,174,600
2015-04-09	31.550	31.770	31.370	31.550	9.695	16,612,549
2015-04-08	31.500	31.970	31.120	31.520	9.685	25,685,669
2015-04-07	31.730	31.810	31.420	31.420	9.655	18,595,450
2015-04-06	31.070	31.880	31.000	31.830	9.781	20,327,543
2015-04-02	31.300	31.750	31.220	31.400	9.649	18,777,995
2015-04-01	31.850	31.860	31.220	31.290	9.615	34,191,775
2015-03-31	31.290	31.450	31.040	31.160	9.575	30,216,064
2015-03-30	31.880	31.980	31.480	31.570	9.701	24,483,157
2015-03-27	32.210	32.330	31.030	31.490	9.676	43,260,712
2015-03-26	31.910	32.600	31.570	32.010	9.836	30,187,218
2015-03-25	33.420	33.500	32.200	32.200	9.894	24,911,226
2015-03-24	33.420	33.500	33.110	33.310	10.235	24,455,412
2015-03-23	33.300	33.740	33.240	33.450	10.278	28,018,028
2015-03-20	32.860	33.590	32.860	33.280	10.226	55,359,601
2015-03-19	32.940	33.040	32.630	32.840	10.091	25,941,542
2015-03-18	32.360	33.160	32.160	33.030	10.149	30,584,459
2015-03-17	32.280	32.470	32.200	32.430	9.965	22,919,297
2015-03-16	32.400	32.710	32.190	32.380	9.950	27,522,578
2015-03-13	32.590	32.590	32.000	32.430	9.965	32,689,791
2015-03-12	31.630	32.800	31.510	32.720	10.054	57,814,171
2015-03-11	32.980	32.980	32.410	32.610	10.020	30,305,245
2015-03-10	33.210	33.210	32.490	32.670	10.039	36,627,407
2015-03-09	33.030	33.090	32.620	32.950	10.125	31,130,995
2015-03-06	33.800	33.950	33.110	33.180	10.146	38,343,426
2015-03-05	34.280	34.330	33.840	34.000	10.397	40,130,789
2015-03-04	34.440	34.490	34.010	34.190	10.455	34,467,686
2015-03-03	34.920	35.040	34.450	34.570	10.571	30,137,453
2015-03-02	34.840	35.130	34.500	34.920	10.678	34,614,559
2015-02-27	33.980	34.990	33.920	34.840	10.654	65,045,318
2015-02-26	34.500	34.650	33.690	34.010	10.400	71,632,381
2015-02-25	35.360	35.690	34.420	34.670	10.602	138,698,915
2015-02-24	38.240	38.710	38.010	38.490	11.770	35,894,362
2015-02-23	38.480	38.500	37.920	38.190	11.678	21,905,276
2015-02-20	38.340	38.490	37.830	38.390	11.740	16,555,297
2015-02-19	38.150	38.400	37.850	38.380	11.736	12,622,304
2015-02-18	38.580	38.580	37.910	38.150	11.666	18,160,334

← NewerPage 49 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.