Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	33.560	33.800	33.360	33.500	10.111	27,366,236
2014-05-29	33.420	33.830	33.330	33.640	10.154	21,707,316
2014-05-28	33.050	33.580	33.000	33.350	10.066	20,924,945
2014-05-27	33.500	33.650	32.800	33.100	9.991	46,128,817
2014-05-23	32.310	34.090	32.240	33.720	10.178	89,753,520
2014-05-22	32.450	33.360	31.210	31.780	9.592	71,474,278
2014-05-21	32.980	33.090	32.380	32.520	9.816	22,590,979
2014-05-20	33.140	33.240	32.690	32.800	9.900	19,302,512
2014-05-19	32.550	33.170	32.480	33.110	9.994	22,331,143
2014-05-16	32.370	32.520	32.190	32.520	9.816	17,682,280
2014-05-15	32.970	33.090	32.350	32.410	9.782	15,890,072
2014-05-14	33.130	33.340	32.900	32.970	9.951	14,955,984
2014-05-13	32.920	33.340	32.810	33.280	10.045	16,176,332
2014-05-12	32.400	32.890	32.380	32.820	9.906	13,174,786
2014-05-09	32.230	32.400	32.000	32.360	9.767	12,337,806
2014-05-08	32.290	32.810	32.090	32.230	9.728	14,731,820
2014-05-07	32.340	32.460	31.850	32.320	9.755	18,630,461
2014-05-06	32.480	32.600	32.100	32.130	9.698	15,529,385
2014-05-05	32.290	32.580	32.030	32.500	9.809	15,473,454
2014-05-02	32.740	32.790	32.390	32.490	9.806	14,133,537
2014-05-01	33.120	33.280	32.520	32.640	9.852	19,723,094
2014-04-30	32.780	33.270	32.640	33.060	9.978	24,966,716
2014-04-29	32.720	33.090	32.620	32.960	9.948	27,000,043
2014-04-28	31.650	32.330	31.500	32.190	9.716	23,410,783
2014-04-25	31.830	31.930	31.430	31.580	9.532	20,048,990
2014-04-24	31.940	32.080	31.750	32.000	9.659	25,621,811
2014-04-23	31.840	31.960	31.590	31.740	9.580	19,356,681
2014-04-22	31.890	32.070	31.630	31.770	9.589	29,817,502
2014-04-21	32.040	32.440	31.880	31.940	9.640	33,668,140
2014-04-17	32.290	32.490	31.450	31.930	9.637	46,738,111
2014-04-16	32.600	33.100	32.290	32.490	9.806	25,435,963
2014-04-15	32.990	33.000	31.880	32.390	9.776	28,979,201
2014-04-14	32.600	33.290	32.560	32.900	9.930	30,499,462
2014-04-11	32.570	32.940	32.290	32.450	9.794	41,256,672
2014-04-10	33.300	33.900	32.790	32.800	9.900	56,410,396
2014-04-09	32.640	32.880	32.280	32.720	9.876	27,717,235
2014-04-08	32.690	32.780	31.940	32.450	9.794	29,947,640
2014-04-07	32.900	33.100	32.510	32.700	9.870	26,866,602
2014-04-04	33.230	33.480	32.410	32.640	9.852	30,085,486
2014-04-03	33.620	33.640	32.840	33.000	9.960	34,094,227
2014-04-02	33.340	33.660	33.010	33.610	10.144	31,245,279
2014-04-01	32.300	33.450	32.290	33.230	10.030	36,240,296
2014-03-31	32.290	32.590	32.250	32.360	9.767	19,385,307
2014-03-28	32.190	32.550	31.940	32.040	9.671	24,492,185
2014-03-27	32.160	32.290	31.650	31.930	9.637	27,248,429
2014-03-26	32.770	33.120	32.330	32.350	9.764	37,957,415
2014-03-25	31.820	32.560	31.750	32.560	9.828	37,940,460
2014-03-24	32.020	32.210	31.600	31.630	9.547	29,350,018
2014-03-21	31.830	32.210	31.650	31.950	9.643	52,127,065
2014-03-20	31.500	32.410	31.460	31.480	9.502	52,667,216
2014-03-19	30.600	31.740	30.570	31.620	9.544	51,013,294
2014-03-18	30.030	30.630	29.900	30.560	9.224	42,182,613
2014-03-17	29.250	29.690	29.230	29.480	8.898	15,577,168
2014-03-14	28.870	29.380	28.830	29.070	8.774	17,873,634
2014-03-13	29.640	29.850	28.750	28.910	8.726	29,097,448
2014-03-12	29.810	29.840	29.410	29.590	8.931	16,304,269
2014-03-11	30.000	30.260	29.780	29.910	9.028	15,575,186
2014-03-10	30.050	30.260	29.850	29.900	9.025	16,356,016
2014-03-07	30.250	30.480	30.040	30.340	9.114	20,446,451
2014-03-06	29.990	30.200	29.850	30.090	9.039	15,711,710

← NewerPage 53 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.