Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	28.150	28.180	27.030	27.250	8.143	48,529,658
2013-12-04	28.050	28.700	27.990	28.130	8.406	75,005,625
2013-12-03	27.230	27.770	27.180	27.500	8.217	39,451,693
2013-12-02	27.240	27.500	27.150	27.320	8.164	31,727,517
2013-11-29	27.040	27.540	27.010	27.350	8.173	26,397,576
2013-11-27	26.820	27.680	25.090	27.360	8.176	114,927,665
2013-11-26	25.210	25.450	25.090	25.090	7.497	56,419,864
2013-11-25	25.330	25.490	25.160	25.320	7.566	30,730,231
2013-11-22	25.000	25.340	24.860	25.260	7.548	23,658,949
2013-11-21	25.200	25.240	24.970	25.030	7.479	24,807,292
2013-11-20	24.970	25.260	24.770	24.940	7.452	38,992,796
2013-11-19	25.230	25.380	24.890	24.990	7.467	28,677,307
2013-11-18	25.320	25.380	24.960	25.000	7.470	25,527,786
2013-11-15	25.150	25.310	24.880	25.210	7.533	42,531,190
2013-11-14	25.750	25.940	24.840	25.070	7.491	58,115,404
2013-11-13	26.140	26.510	26.050	26.490	7.916	20,455,039
2013-11-12	26.190	26.590	26.160	26.220	7.835	21,875,108
2013-11-11	25.900	26.590	25.760	26.350	7.874	26,937,947
2013-11-08	25.580	25.950	25.500	25.940	7.751	33,289,616
2013-11-07	25.660	26.280	25.630	25.690	7.677	32,663,367
2013-11-06	25.570	25.740	25.430	25.610	7.653	27,838,565
2013-11-05	25.710	25.710	25.150	25.470	7.611	28,835,851
2013-11-04	25.940	25.940	25.490	25.770	7.700	33,276,404
2013-11-01	24.500	26.150	24.500	25.920	7.745	75,260,837
2013-10-31	24.130	24.570	24.090	24.370	7.282	30,393,766
2013-10-30	23.860	24.300	23.860	24.200	7.231	25,577,771
2013-10-29	23.960	24.100	23.640	23.840	7.124	24,853,974
2013-10-28	23.990	24.090	23.720	23.860	7.130	27,241,823
2013-10-25	24.080	24.100	23.800	24.000	7.172	18,409,821
2013-10-24	23.780	24.040	23.750	23.880	7.136	19,925,898
2013-10-23	23.840	23.970	23.630	23.760	7.100	20,141,694
2013-10-22	23.580	24.390	23.490	24.050	7.187	36,016,793
2013-10-21	23.520	23.780	23.450	23.550	7.037	20,726,765
2013-10-18	23.530	23.630	23.230	23.480	7.016	31,621,601
2013-10-17	23.130	23.430	22.970	23.390	6.989	21,594,574
2013-10-16	22.930	23.350	22.810	23.280	6.956	38,308,855
2013-10-15	22.860	22.960	22.610	22.790	6.810	29,622,405
2013-10-14	22.620	22.990	22.400	22.900	6.843	24,246,222
2013-10-11	22.390	23.000	22.250	22.800	6.813	39,966,080
2013-10-10	23.020	23.510	22.060	22.320	6.670	74,863,816
2013-10-09	20.770	22.760	20.350	22.600	6.753	123,246,821
2013-10-08	20.890	20.940	20.250	20.750	6.200	39,090,785
2013-10-07	21.000	21.190	20.830	20.930	6.254	30,798,493
2013-10-04	20.940	21.310	20.880	21.260	6.353	22,270,367
2013-10-03	21.390	21.420	20.800	20.920	6.251	28,055,021
2013-10-02	21.300	21.620	21.200	21.400	6.395	35,733,616
2013-10-01	20.950	21.320	20.950	21.310	6.368	22,587,015
2013-09-30	20.940	21.080	20.820	20.990	6.272	30,058,401
2013-09-27	21.220	21.450	21.080	21.170	6.326	22,117,108
2013-09-26	21.270	21.590	21.240	21.300	6.365	22,998,789
2013-09-25	21.270	21.420	21.020	21.400	6.395	38,049,899
2013-09-24	21.240	21.470	21.020	21.240	6.347	28,734,559
2013-09-23	21.210	21.380	20.960	21.200	6.335	30,881,509
2013-09-20	21.420	21.590	21.220	21.220	6.341	61,989,383
2013-09-19	21.910	21.970	21.270	21.310	6.368	37,492,133
2013-09-18	21.520	21.940	21.520	21.800	6.514	28,881,872
2013-09-17	21.830	22.000	21.440	21.670	6.475	33,867,861
2013-09-16	22.290	22.340	21.690	21.740	6.496	32,671,735
2013-09-13	21.960	22.130	21.700	22.070	6.595	28,345,465
2013-09-12	22.210	22.300	21.810	21.960	6.562	43,796,018

← NewerPage 55 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.