Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	30.120	30.150	29.850	29.940	8.994	14,328,854
2014-03-04	29.930	30.240	29.860	30.120	9.048	29,367,413
2014-03-03	29.260	29.850	28.820	29.730	8.931	27,428,112
2014-02-28	29.840	30.360	29.650	29.880	8.976	28,953,658
2014-02-27	29.720	29.890	29.630	29.750	8.936	24,490,644
2014-02-26	29.910	30.200	29.810	29.900	8.982	19,833,414
2014-02-25	29.820	30.000	29.570	29.880	8.976	20,270,291
2014-02-24	29.660	30.170	29.450	29.920	8.988	31,748,436
2014-02-21	30.620	30.710	29.500	29.790	8.949	65,633,693
2014-02-20	29.320	30.280	29.100	30.190	9.069	58,859,680
2014-02-19	29.430	29.770	29.260	29.450	8.846	32,786,018
2014-02-18	30.000	30.050	29.570	29.580	8.885	24,774,262
2014-02-14	29.860	30.120	29.720	30.020	9.018	20,949,828
2014-02-13	29.310	29.920	29.180	29.830	8.961	20,902,705
2014-02-12	29.360	29.790	29.360	29.420	8.837	21,415,551
2014-02-11	28.880	29.490	28.800	29.360	8.819	18,967,147
2014-02-10	29.010	29.230	28.640	28.810	8.654	17,205,767
2014-02-07	28.700	29.160	28.690	29.070	8.732	16,597,135
2014-02-06	28.230	28.660	28.200	28.490	8.558	14,739,527
2014-02-05	28.170	28.440	27.900	28.010	8.414	22,632,156
2014-02-04	28.140	28.410	27.890	28.330	8.510	21,098,023
2014-02-03	29.060	29.290	27.960	28.040	8.423	32,271,191
2014-01-31	28.940	29.190	28.740	29.000	8.711	28,481,329
2014-01-30	29.150	29.420	29.080	29.250	8.786	20,028,731
2014-01-29	28.920	29.150	28.750	29.020	8.717	30,642,371
2014-01-28	28.570	29.080	28.490	29.000	8.711	27,320,214
2014-01-27	28.530	29.090	28.380	28.600	8.591	35,066,410
2014-01-24	29.040	29.200	28.390	28.490	8.558	37,470,553
2014-01-23	29.420	29.730	29.060	29.370	8.822	21,811,471
2014-01-22	29.630	30.130	29.460	29.840	8.964	22,542,975
2014-01-21	29.800	29.960	29.450	29.900	8.982	26,614,473
2014-01-17	29.750	30.050	29.670	29.800	8.952	35,356,193
2014-01-16	29.500	29.820	29.120	29.560	8.879	48,586,249
2014-01-15	28.900	29.070	28.540	28.840	8.663	36,064,136
2014-01-14	28.120	28.850	28.090	28.850	8.666	32,705,425
2014-01-13	27.710	28.790	27.700	28.120	8.447	43,408,907
2014-01-10	27.730	27.770	27.270	27.700	8.321	31,545,412
2014-01-09	27.570	27.880	27.350	27.610	8.294	39,702,500
2014-01-08	28.180	28.200	27.360	27.450	8.246	33,498,586
2014-01-07	28.430	28.550	27.870	28.180	8.465	31,535,723
2014-01-06	28.300	28.500	27.900	28.290	8.498	22,550,682
2014-01-03	27.710	28.500	27.700	28.340	8.513	27,911,011
2014-01-02	27.880	28.220	27.450	27.660	8.309	28,688,096
2013-12-31	27.920	28.300	27.830	27.980	8.405	21,935,003
2013-12-30	28.240	28.260	27.950	28.070	8.432	16,080,325
2013-12-27	28.430	28.440	28.160	28.190	8.468	15,079,957
2013-12-26	28.200	28.700	28.190	28.310	8.504	17,158,645
2013-12-24	28.000	28.200	27.870	28.160	8.459	10,973,447
2013-12-23	27.990	28.100	27.750	28.050	8.426	20,759,795
2013-12-20	28.080	28.190	27.790	27.790	8.348	45,100,263
2013-12-19	27.550	28.230	27.510	28.040	8.423	35,090,411
2013-12-18	27.370	27.520	26.650	27.510	8.264	33,372,191
2013-12-17	27.540	27.860	27.330	27.450	8.246	42,127,123
2013-12-16	26.740	27.040	26.680	26.900	8.080	27,367,557
2013-12-13	26.670	26.880	26.290	26.770	8.041	25,890,455
2013-12-12	27.050	27.110	26.420	26.600	7.990	29,556,125
2013-12-11	26.850	27.180	26.850	26.990	8.107	34,684,363
2013-12-10	27.000	27.270	26.800	27.040	8.122	32,508,346
2013-12-09	27.610	27.680	27.200	27.250	8.186	34,091,584
2013-12-06	27.610	28.110	27.590	27.700	8.277	37,820,231

← NewerPage 54 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.