Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	14.220	14.340	14.050	14.340	4.206	58,133,461
2012-12-20	14.400	14.460	14.150	14.430	4.232	38,294,542
2012-12-19	14.580	14.640	14.270	14.380	4.218	52,666,775
2012-12-18	14.170	14.630	14.040	14.530	4.262	83,315,312
2012-12-17	14.720	14.830	14.100	14.210	4.168	67,958,785
2012-12-14	14.500	14.750	14.380	14.750	4.326	57,409,663
2012-12-13	14.570	14.810	14.360	14.500	4.253	57,911,939
2012-12-12	14.360	14.680	14.320	14.530	4.262	73,324,398
2012-12-11	14.300	14.470	14.100	14.260	4.182	70,389,572
2012-12-10	13.850	14.590	13.710	14.160	4.153	112,995,850
2012-12-07	13.900	14.050	13.720	13.940	4.050	55,613,492
2012-12-06	13.910	14.040	13.640	13.830	4.018	68,460,180
2012-12-05	13.510	14.200	13.450	13.820	4.015	122,331,449
2012-12-04	13.000	13.580	12.910	13.530	3.931	80,532,645
2012-12-03	13.170	13.340	12.820	12.870	3.739	56,031,652
2012-11-30	12.920	13.030	12.760	12.990	3.774	52,001,992
2012-11-29	12.780	13.090	12.780	12.890	3.745	68,996,367
2012-11-28	12.380	12.780	12.220	12.730	3.698	73,116,970
2012-11-27	12.750	12.820	12.320	12.360	3.591	69,091,934
2012-11-26	12.400	12.900	12.270	12.740	3.701	57,819,455
2012-11-23	12.010	12.490	12.010	12.440	3.614	57,819,455
2012-11-21	11.650	12.170	11.550	11.940	3.469	142,771,955
2012-11-20	11.640	12.060	11.350	11.710	3.402	340,591,267
2012-11-19	12.970	13.400	12.940	13.300	3.864	71,848,838
2012-11-16	13.080	13.100	12.360	12.850	3.733	77,062,954
2012-11-15	13.130	13.270	12.930	13.080	3.800	54,104,241
2012-11-14	13.160	13.360	13.080	13.140	3.817	55,365,987
2012-11-13	13.340	13.400	13.070	13.140	3.817	58,142,709
2012-11-12	13.650	13.720	13.310	13.410	3.896	41,180,923
2012-11-09	13.800	13.910	13.600	13.610	3.954	46,388,653
2012-11-08	13.780	13.890	13.720	13.820	4.015	42,556,072
2012-11-07	14.320	14.350	13.690	13.690	3.977	59,540,979
2012-11-06	14.020	14.480	14.020	14.400	4.183	50,056,304
2012-11-05	13.680	14.050	13.680	14.010	4.070	31,547,834
2012-11-02	14.120	14.200	13.680	13.760	3.998	71,585,038
2012-11-01	13.880	14.100	13.800	14.000	4.067	55,042,954
2012-10-31	14.180	14.230	13.800	13.850	4.024	42,811,064
2012-10-26	14.140	14.310	13.940	14.090	4.093	42,432,540
2012-10-25	14.150	14.380	14.060	14.190	4.122	47,290,592
2012-10-24	14.340	14.360	14.030	14.040	4.079	40,322,363
2012-10-23	14.450	14.480	14.250	14.260	4.143	41,892,830
2012-10-22	14.410	14.720	14.300	14.710	4.273	38,512,540
2012-10-19	14.780	14.800	14.460	14.480	4.207	45,863,696
2012-10-18	14.730	14.850	14.600	14.800	4.300	48,824,506
2012-10-17	14.600	14.730	14.330	14.720	4.276	39,507,183
2012-10-16	14.510	14.780	14.500	14.570	4.233	52,481,367
2012-10-15	14.440	14.500	14.250	14.470	4.204	59,304,925
2012-10-12	14.250	14.500	14.250	14.410	4.186	55,831,490
2012-10-11	14.220	14.450	14.140	14.250	4.140	79,702,051
2012-10-10	14.290	14.400	14.020	14.180	4.120	85,381,009
2012-10-09	14.400	14.490	14.160	14.370	4.175	65,251,646
2012-10-08	14.570	14.820	14.410	14.460	4.201	72,241,895
2012-10-05	14.910	15.120	14.670	14.730	4.279	89,521,209
2012-10-04	14.700	14.980	14.240	14.940	4.340	199,108,804
2012-10-03	17.230	17.350	14.850	14.910	4.332	310,536,610
2012-10-02	17.330	17.450	16.940	17.130	4.977	43,062,092
2012-10-01	17.200	17.620	17.150	17.210	5.000	47,931,374
2012-09-28	17.170	17.320	16.960	17.060	4.956	50,007,420
2012-09-27	16.810	17.310	16.750	17.230	5.006	63,752,744
2012-09-26	16.690	17.250	16.230	17.110	4.971	81,795,272

← NewerPage 59 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.