Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	37.630	37.800	37.460	37.500	11.421	13,179,631
2014-11-17	36.720	37.500	36.720	37.410	11.394	18,491,295
2014-11-14	36.440	37.060	36.430	36.920	11.244	13,951,432
2014-11-13	36.600	36.770	36.220	36.360	11.074	16,909,158
2014-11-12	36.660	36.870	36.480	36.510	11.120	13,889,996
2014-11-11	36.900	37.050	36.540	36.760	11.196	15,719,638
2014-11-10	36.520	37.050	36.500	36.900	11.238	21,091,857
2014-11-07	36.260	36.420	36.020	36.380	11.080	19,811,834
2014-11-06	36.030	36.420	35.990	36.150	11.010	15,398,806
2014-11-05	36.170	36.330	35.860	36.180	11.019	16,385,743
2014-11-04	35.990	36.400	35.780	35.900	10.934	22,484,402
2014-11-03	36.030	36.150	35.770	35.860	10.922	27,518,394
2014-10-31	35.750	35.950	35.480	35.880	10.928	44,145,696
2014-10-30	35.560	35.770	35.210	35.320	10.757	31,124,830
2014-10-29	35.530	36.000	35.040	35.380	10.775	30,730,892
2014-10-28	35.420	35.770	35.380	35.540	10.824	27,557,590
2014-10-27	34.950	35.410	34.800	35.300	10.751	22,223,245
2014-10-24	35.000	35.420	34.740	34.930	10.638	27,900,221
2014-10-23	34.730	35.210	34.710	34.940	10.641	22,123,054
2014-10-22	34.730	34.900	34.450	34.490	10.504	29,465,843
2014-10-21	34.270	34.820	34.180	34.740	10.580	26,534,540
2014-10-20	33.020	33.960	32.980	33.820	10.300	31,289,319
2014-10-17	34.260	34.480	33.790	34.160	10.404	34,008,349
2014-10-16	31.750	34.170	31.710	34.000	10.355	51,573,482
2014-10-15	32.600	33.120	31.620	32.800	9.990	43,866,042
2014-10-14	32.690	32.980	32.150	32.240	9.819	28,800,398
2014-10-13	33.220	33.380	32.230	32.690	9.956	44,099,234
2014-10-10	34.200	34.510	33.480	33.500	10.203	31,669,604
2014-10-09	35.790	35.860	34.270	34.320	10.452	30,794,750
2014-10-08	34.890	36.030	34.700	35.920	10.940	37,682,165
2014-10-07	36.510	36.860	35.140	35.220	10.727	50,105,629
2014-10-06	37.100	37.530	36.530	36.870	11.229	122,759,078
2014-10-03	34.660	35.280	34.660	35.200	10.721	20,386,997
2014-10-02	34.610	34.790	33.930	34.510	10.510	20,753,630
2014-10-01	35.390	35.400	34.400	34.550	10.523	29,791,739
2014-09-30	35.190	35.650	35.060	35.470	10.803	23,629,001
2014-09-29	35.050	35.140	34.630	34.970	10.650	20,152,704
2014-09-26	35.230	35.500	35.030	35.370	10.772	21,419,735
2014-09-25	35.980	35.990	35.170	35.270	10.742	18,350,807
2014-09-24	35.770	36.000	35.310	35.950	10.949	25,813,165
2014-09-23	36.300	36.580	35.780	35.790	10.900	24,059,492
2014-09-22	37.190	37.190	36.390	36.470	11.107	14,804,266
2014-09-19	37.170	37.380	36.720	36.790	11.205	25,866,454
2014-09-18	36.630	37.100	36.590	37.010	11.272	17,264,120
2014-09-17	36.330	36.870	36.270	36.670	11.168	19,223,460
2014-09-16	36.240	36.330	36.010	36.260	11.043	16,861,154
2014-09-15	36.540	36.550	36.130	36.250	11.040	16,018,009
2014-09-12	36.760	36.850	36.500	36.560	11.135	16,810,288
2014-09-11	37.000	37.030	36.520	36.760	11.196	17,688,005
2014-09-10	36.930	37.070	36.750	37.030	11.278	17,302,655
2014-09-09	37.120	37.150	36.630	36.790	11.205	22,669,590
2014-09-08	37.250	37.470	37.110	37.280	11.354	16,221,473
2014-09-05	37.590	37.660	37.170	37.580	11.397	24,788,575
2014-09-04	38.050	38.250	37.480	37.660	11.421	19,013,389
2014-09-03	38.130	38.250	38.040	38.070	11.545	15,093,609
2014-09-02	38.000	38.070	37.660	38.050	11.539	15,908,129
2014-08-29	38.030	38.180	37.820	38.000	11.524	13,678,604
2014-08-28	37.900	38.090	37.600	37.990	11.521	15,351,463
2014-08-27	37.800	38.200	37.540	38.160	11.573	21,393,531
2014-08-26	37.240	38.130	37.110	37.830	11.472	30,656,905

← NewerPage 51 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.