Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	24.880	25.330	24.850	25.160	7.470	29,154,700
2013-06-14	24.930	25.090	24.550	24.740	7.345	21,467,518
2013-06-13	24.780	25.280	24.600	24.930	7.401	30,180,832
2013-06-12	24.690	25.490	24.690	24.910	7.395	48,864,582
2013-06-11	24.270	24.620	24.090	24.240	7.196	27,544,598
2013-06-10	24.660	24.820	24.340	24.490	7.271	31,185,605
2013-06-07	24.330	24.810	24.260	24.810	7.323	28,283,149
2013-06-06	24.200	24.570	23.710	24.250	7.157	33,355,235
2013-06-05	24.550	24.660	24.120	24.190	7.140	34,941,116
2013-06-04	24.840	25.200	24.420	24.620	7.267	37,373,005
2013-06-03	24.460	25.060	24.370	24.900	7.349	45,541,103
2013-05-31	25.150	25.340	24.400	24.420	7.207	49,226,811
2013-05-30	25.180	25.470	25.050	25.260	7.455	52,200,392
2013-05-29	24.440	25.340	24.410	25.240	7.450	49,562,616
2013-05-28	24.400	24.700	24.210	24.650	7.275	43,258,070
2013-05-24	24.580	24.780	24.160	24.210	7.145	64,543,483
2013-05-23	23.210	24.950	22.900	24.860	7.337	193,096,463
2013-05-22	21.170	21.550	21.110	21.230	6.266	77,420,558
2013-05-21	21.230	21.370	21.040	21.110	6.231	24,068,521
2013-05-20	21.240	21.360	21.030	21.180	6.251	24,807,952
2013-05-17	21.390	21.490	21.060	21.270	6.278	32,171,660
2013-05-16	20.910	21.540	20.910	21.360	6.304	38,291,018
2013-05-15	21.430	21.440	20.770	20.970	6.189	46,323,254
2013-05-14	21.330	21.710	21.070	21.520	6.352	40,726,871
2013-05-13	21.450	21.530	21.200	21.350	6.301	18,465,972
2013-05-10	21.280	21.640	21.190	21.540	6.357	28,039,387
2013-05-09	21.040	21.680	21.000	21.180	6.251	34,106,778
2013-05-08	20.470	21.070	20.440	21.070	6.219	28,283,149
2013-05-07	20.730	20.860	20.460	20.500	6.051	29,575,723
2013-05-06	20.660	20.800	20.550	20.640	6.092	16,730,135
2013-05-03	20.630	20.950	20.580	20.630	6.089	24,053,327
2013-05-02	20.430	20.620	20.300	20.450	6.036	20,686,469
2013-05-01	20.480	20.580	20.150	20.350	6.006	33,309,654
2013-04-30	20.550	20.700	20.240	20.600	6.080	33,164,762
2013-04-29	20.040	20.610	19.920	20.500	6.051	35,052,977
2013-04-26	19.660	20.350	19.560	19.970	5.894	59,877,885
2013-04-25	19.920	20.000	19.580	19.590	5.782	49,556,450
2013-04-24	19.520	20.350	19.490	19.840	5.856	56,769,542
2013-04-23	19.750	20.000	19.550	19.650	5.800	44,066,864
2013-04-22	19.690	19.800	19.310	19.760	5.832	50,321,866
2013-04-19	19.590	19.930	19.070	19.560	5.773	62,578,418
2013-04-18	20.530	20.580	20.060	20.210	5.965	41,135,782
2013-04-17	20.870	20.900	20.430	20.490	6.048	34,556,867
2013-04-16	20.780	21.140	20.670	21.030	6.207	30,659,327
2013-04-15	20.770	21.150	20.680	20.680	6.104	35,055,400
2013-04-12	20.780	20.940	20.660	20.900	6.169	43,067,597
2013-04-11	20.990	21.270	20.610	20.880	6.163	105,075,697
2013-04-10	22.170	22.450	22.170	22.320	6.588	35,091,072
2013-04-09	21.980	22.320	21.890	22.220	6.558	36,305,475
2013-04-08	22.050	22.240	21.660	21.930	6.473	33,571,472
2013-04-05	21.990	22.090	21.790	21.970	6.484	41,562,970
2013-04-04	21.870	22.330	21.790	22.300	6.582	45,355,255
2013-04-03	21.910	22.440	21.840	21.910	6.467	66,342,957
2013-04-02	22.350	22.480	21.820	22.100	6.523	106,819,460
2013-04-01	23.730	24.050	23.260	23.310	6.880	55,561,525
2013-03-28	23.500	23.930	23.400	23.840	7.036	53,674,411
2013-03-27	23.420	23.770	23.320	23.580	6.960	52,790,528
2013-03-26	23.180	23.710	23.100	23.640	6.977	60,178,458
2013-03-25	23.080	23.440	22.910	23.100	6.818	65,137,362
2013-03-22	22.320	23.140	22.320	23.040	6.800	61,490,189

← NewerPage 57 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.