Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	38.550	38.860	38.300	38.530	11.782	16,668,920
2015-02-13	38.290	38.580	38.140	38.560	11.792	14,600,361
2015-02-12	38.440	38.850	38.230	38.370	11.733	20,244,307
2015-02-11	37.890	38.440	37.880	38.180	11.675	17,514,047
2015-02-10	37.890	38.310	37.660	37.890	11.587	17,134,863
2015-02-09	37.830	37.840	37.310	37.640	11.510	17,545,976
2015-02-06	37.940	38.650	37.830	37.950	11.605	18,456,283
2015-02-05	37.970	38.180	37.800	37.950	11.605	13,901,446
2015-02-04	37.610	38.290	37.610	37.900	11.590	23,076,299
2015-02-03	36.700	37.800	36.700	37.770	11.550	32,171,881
2015-02-02	36.260	36.560	35.440	36.470	11.152	34,042,039
2015-01-30	37.420	37.480	36.060	36.130	11.048	38,528,394
2015-01-29	37.300	37.890	36.750	37.740	11.541	22,355,144
2015-01-28	37.830	38.110	37.110	37.160	11.363	23,465,173
2015-01-27	37.460	37.850	36.720	37.360	11.425	37,881,006
2015-01-26	39.740	39.740	38.690	38.840	11.877	24,806,851
2015-01-23	39.960	40.250	39.760	40.080	12.256	15,726,684
2015-01-22	38.920	40.090	38.580	40.060	12.250	25,723,324
2015-01-21	38.420	38.970	38.300	38.570	11.795	18,478,083
2015-01-20	38.440	38.900	38.110	38.620	11.810	22,572,702
2015-01-16	37.880	38.550	37.580	38.340	11.724	28,576,235
2015-01-15	39.460	39.640	38.170	38.190	11.678	30,338,936
2015-01-14	39.490	39.530	38.790	39.460	12.067	22,849,273
2015-01-13	39.960	40.670	39.450	39.810	12.174	25,409,098
2015-01-12	40.680	40.800	39.770	39.920	12.207	19,723,975
2015-01-09	40.840	41.100	40.220	40.670	12.437	21,369,089
2015-01-08	40.120	40.890	40.080	40.680	12.440	21,644,999
2015-01-07	39.540	39.750	39.230	39.730	12.149	23,140,598
2015-01-06	39.870	40.220	38.920	39.270	12.009	26,398,677
2015-01-05	39.800	40.090	39.270	39.570	12.100	23,850,963
2015-01-02	40.060	40.480	39.580	40.240	12.305	21,604,483
2014-12-31	40.750	40.820	40.100	40.130	12.272	15,880,604
2014-12-30	40.570	40.870	40.550	40.720	12.452	12,683,960
2014-12-29	40.580	40.900	40.400	40.710	12.449	16,292,598
2014-12-26	40.530	40.950	40.500	40.700	12.446	10,779,671
2014-12-24	40.470	40.830	40.440	40.540	12.397	12,175,959
2014-12-23	39.940	40.600	39.930	40.360	12.342	21,266,476
2014-12-22	39.980	40.410	39.520	39.800	12.171	23,830,925
2014-12-19	39.780	40.260	39.680	39.900	12.201	40,949,713
2014-12-18	39.090	39.840	38.960	39.820	12.177	27,499,677
2014-12-17	38.040	38.760	37.910	38.650	11.819	25,379,371
2014-12-16	37.220	38.310	37.110	37.320	11.412	25,127,903
2014-12-15	38.050	38.240	37.410	37.610	11.501	27,395,522
2014-12-12	38.210	38.580	37.870	38.010	11.623	29,345,834
2014-12-11	37.300	38.900	37.300	38.470	11.764	27,163,211
2014-12-10	37.550	38.190	37.280	37.360	11.425	30,294,235
2014-12-09	37.540	38.370	37.340	38.200	11.681	23,233,302
2014-12-08	38.750	38.900	38.110	38.460	11.761	26,586,948
2014-12-05	39.110	39.650	39.020	39.550	12.045	19,748,857
2014-12-04	39.050	39.250	38.680	39.070	11.899	16,442,774
2014-12-03	38.780	39.340	38.770	39.050	11.893	24,390,453
2014-12-02	38.350	39.330	38.090	38.950	11.863	21,298,625
2014-12-01	38.500	39.170	38.440	38.560	11.744	31,062,293
2014-11-28	38.750	39.580	38.650	39.060	11.896	16,958,703
2014-11-26	37.380	39.280	37.250	39.160	11.927	56,868,632
2014-11-25	37.500	38.250	37.500	37.630	11.461	42,016,582
2014-11-24	37.540	37.800	37.330	37.500	11.421	23,952,035
2014-11-21	37.270	37.450	36.910	37.260	11.348	28,766,928
2014-11-20	37.020	37.250	36.830	36.930	11.247	16,187,122
2014-11-19	37.510	37.520	37.090	37.180	11.324	12,154,379

← NewerPage 50 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.