Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	36.990	37.360	36.780	37.150	11.266	24,122,690
2014-08-22	36.850	37.070	36.650	36.840	11.172	31,705,937
2014-08-21	35.390	37.400	35.270	37.000	11.221	87,014,232
2014-08-20	35.720	35.720	34.870	35.120	10.651	41,314,144
2014-08-19	35.510	35.770	35.290	35.480	10.760	19,349,414
2014-08-18	35.510	35.540	35.220	35.340	10.717	21,101,326
2014-08-15	35.730	35.750	34.910	35.070	10.635	25,346,121
2014-08-14	35.300	35.620	34.960	35.590	10.793	21,632,888
2014-08-13	35.260	35.430	35.050	35.300	10.705	14,945,414
2014-08-12	35.280	35.330	34.860	35.120	10.651	10,667,589
2014-08-11	35.430	35.530	35.120	35.200	10.675	13,159,152
2014-08-08	34.770	35.220	34.630	35.170	10.666	12,439,098
2014-08-07	35.220	35.380	34.660	34.820	10.560	14,176,916
2014-08-06	34.670	35.280	34.450	35.040	10.626	13,458,844
2014-08-05	35.110	35.330	34.820	35.070	10.635	12,421,702
2014-08-04	35.280	35.450	35.000	35.330	10.714	14,265,437
2014-08-01	35.330	35.430	34.470	35.190	10.672	26,141,043
2014-07-31	35.730	35.860	35.450	35.610	10.799	23,581,658
2014-07-30	36.000	36.200	35.840	36.110	10.951	21,412,688
2014-07-29	35.710	36.210	35.600	35.940	10.899	26,892,586
2014-07-28	35.400	35.610	35.250	35.600	10.796	14,945,414
2014-07-25	34.760	35.570	34.670	35.430	10.745	18,090,311
2014-07-24	35.130	35.180	34.870	35.040	10.626	16,701,730
2014-07-23	35.170	35.350	34.980	34.980	10.608	14,149,832
2014-07-22	34.550	35.290	34.520	35.150	10.660	17,981,752
2014-07-21	34.780	34.840	34.390	34.520	10.469	16,077,242
2014-07-18	34.520	34.840	34.440	34.810	10.557	22,836,502
2014-07-17	34.690	34.690	34.330	34.430	10.441	30,013,700
2014-07-16	34.420	35.120	34.420	34.820	10.560	42,322,660
2014-07-15	34.350	34.470	34.000	34.150	10.356	16,994,816
2014-07-14	34.200	34.340	34.010	34.150	10.356	23,952,255
2014-07-11	33.930	34.180	33.890	33.970	10.302	14,222,498
2014-07-10	33.440	34.010	33.240	33.850	10.265	19,004,141
2014-07-09	33.550	33.790	33.510	33.650	10.205	12,515,067
2014-07-08	33.880	33.930	33.430	33.500	10.159	15,809,699
2014-07-07	33.910	34.000	33.670	33.870	10.272	15,209,434
2014-07-03	34.040	34.120	33.920	34.000	10.311	10,702,821
2014-07-02	34.210	34.240	33.860	33.880	10.275	19,732,562
2014-07-01	33.930	34.420	33.680	34.180	10.366	19,014,270
2014-06-30	33.890	34.020	33.640	33.680	10.214	15,594,124
2014-06-27	33.870	34.020	33.670	33.910	10.284	20,073,432
2014-06-26	33.760	33.950	33.580	33.910	10.284	14,484,316
2014-06-25	33.850	33.850	33.450	33.590	10.187	22,287,543
2014-06-24	34.540	34.570	33.930	33.950	10.296	21,767,871
2014-06-23	34.380	34.540	34.010	34.520	10.469	18,077,319
2014-06-20	34.530	34.550	34.210	34.220	10.378	24,178,400
2014-06-19	34.690	34.800	34.340	34.480	10.457	13,137,572
2014-06-18	34.940	34.980	34.410	34.710	10.526	13,989,746
2014-06-17	34.900	35.070	34.720	34.910	10.587	15,293,110
2014-06-16	35.060	35.060	34.630	34.900	10.584	22,075,711
2014-06-13	34.000	35.200	33.810	35.160	10.663	48,854,673
2014-06-12	33.740	34.300	33.290	33.390	10.126	27,662,625
2014-06-11	33.460	33.630	33.140	33.250	10.084	12,584,430
2014-06-10	33.630	33.840	33.480	33.610	10.193	10,337,289
2014-06-09	33.690	33.920	33.450	33.740	10.232	14,936,166
2014-06-06	33.840	33.990	33.770	33.840	10.214	13,179,410
2014-06-05	33.710	33.900	33.560	33.870	10.223	13,707,670
2014-06-04	33.550	33.870	33.460	33.760	10.190	12,473,229
2014-06-03	33.420	33.810	33.230	33.690	10.169	17,787,976
2014-06-02	33.370	33.640	33.050	33.430	10.090	22,474,052

← NewerPage 52 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.