Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	22.740	23.050	22.270	22.320	6.588	80,226,127
2013-03-20	23.130	23.580	22.880	22.920	6.765	78,230,234
2013-03-19	22.810	23.140	22.630	23.110	6.821	74,591,209
2013-03-18	22.250	22.910	22.200	22.830	6.738	86,551,151
2013-03-15	21.960	22.180	21.740	22.180	6.546	70,007,085
2013-03-14	21.320	21.940	21.280	21.930	6.473	53,435,714
2013-03-13	21.380	21.390	21.060	21.320	6.293	30,503,425
2013-03-12	21.000	21.450	20.940	21.400	6.316	38,915,946
2013-03-11	20.810	21.050	20.770	21.030	6.207	32,408,596
2013-03-08	21.120	21.160	20.880	21.000	6.159	42,565,321
2013-03-07	20.930	21.120	20.760	20.850	6.115	39,428,792
2013-03-06	20.560	21.330	20.500	20.930	6.139	74,226,998
2013-03-05	20.080	20.590	20.060	20.370	5.974	40,754,176
2013-03-04	20.070	20.140	19.790	19.970	5.857	42,259,243
2013-03-01	20.050	20.360	19.860	20.150	5.910	44,782,735
2013-02-28	19.680	20.260	19.660	20.140	5.907	59,840,891
2013-02-27	19.830	19.850	19.610	19.770	5.798	64,970,010
2013-02-26	19.130	19.920	19.050	19.790	5.804	85,774,946
2013-02-25	19.210	19.450	19.030	19.070	5.593	91,358,558
2013-02-22	18.210	19.830	18.110	19.200	5.631	293,423,326
2013-02-21	16.610	17.190	16.570	17.100	5.015	82,804,669
2013-02-20	17.010	17.170	16.640	16.700	4.898	39,652,075
2013-02-19	16.850	17.150	16.750	16.890	4.954	38,418,734
2013-02-15	17.110	17.130	16.720	16.790	4.924	33,737,943
2013-02-14	17.030	17.120	16.780	17.030	4.995	31,410,209
2013-02-13	17.080	17.160	16.870	17.010	4.989	25,309,127
2013-02-12	16.840	17.220	16.740	17.100	5.015	32,823,893
2013-02-11	16.860	16.940	16.680	16.830	4.936	24,516,407
2013-02-08	16.450	16.890	16.420	16.870	4.948	32,979,134
2013-02-07	16.640	16.670	16.270	16.440	4.822	35,865,295
2013-02-06	17.010	17.060	16.600	16.690	4.895	50,786,708
2013-02-05	16.070	16.740	16.030	16.610	4.872	51,306,380
2013-02-04	16.310	16.700	16.150	16.180	4.746	36,469,084
2013-02-01	16.670	16.750	16.420	16.460	4.828	36,881,738
2013-01-31	16.380	16.670	16.160	16.510	4.842	45,152,671
2013-01-30	16.510	16.570	16.280	16.400	4.810	45,146,725
2013-01-29	16.870	16.920	16.300	16.480	4.833	69,064,189
2013-01-28	17.020	17.170	16.900	17.020	4.992	33,975,319
2013-01-25	17.090	17.230	16.940	16.990	4.983	33,975,319
2013-01-24	16.960	17.300	16.830	17.010	4.989	37,565,459
2013-01-23	17.330	17.440	16.910	17.010	4.989	44,244,786
2013-01-22	17.200	17.380	17.010	17.250	5.059	61,367,098
2013-01-18	16.860	17.170	16.860	17.110	5.018	51,849,173
2013-01-17	17.250	17.450	17.040	17.110	5.018	63,232,192
2013-01-16	16.500	17.320	16.490	17.210	5.048	103,469,998
2013-01-15	16.820	16.860	16.380	16.530	4.848	86,273,699
2013-01-14	16.450	17.320	16.370	16.950	4.971	136,710,069
2013-01-11	16.480	16.730	15.850	16.160	4.740	86,181,656
2013-01-10	16.010	16.340	15.700	16.280	4.775	79,908,598
2013-01-09	15.630	15.920	15.550	15.850	4.649	75,684,281
2013-01-08	15.240	15.460	14.840	15.390	4.514	72,416,513
2013-01-07	15.190	15.470	15.150	15.170	4.449	42,256,600
2013-01-04	15.260	15.380	15.070	15.140	4.440	48,466,460
2013-01-03	15.130	15.720	14.920	15.140	4.440	94,420,439
2013-01-02	14.830	15.490	14.740	15.020	4.405	109,584,071
2012-12-31	13.650	14.300	13.600	14.250	4.179	62,631,266
2012-12-28	13.900	13.930	13.630	13.680	4.012	40,061,867
2012-12-27	14.130	14.190	13.870	14.040	4.118	35,407,720
2012-12-26	14.080	14.330	14.050	14.120	4.141	33,273,101
2012-12-24	14.290	14.290	13.910	14.010	4.109	20,820,571

← NewerPage 58 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.