Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	17.220	17.270	16.700	16.710	4.855	61,807,718
2012-09-24	17.460	17.460	17.130	17.210	5.000	35,047,472
2012-09-21	17.920	17.940	17.450	17.590	5.110	45,285,892
2012-09-20	17.940	17.970	17.510	17.760	5.160	43,134,538
2012-09-19	18.420	18.460	18.030	18.100	5.258	41,868,828
2012-09-18	18.070	18.280	18.040	18.250	5.302	37,179,229
2012-09-17	18.240	18.310	18.030	18.210	5.290	36,216,955
2012-09-14	18.290	18.560	18.110	18.170	5.279	61,495,915
2012-09-13	18.030	18.330	17.840	18.240	5.299	48,325,312
2012-09-12	18.030	18.200	17.920	17.990	5.226	52,895,343
2012-09-11	17.540	17.970	17.500	17.950	5.215	40,682,611
2012-09-10	17.390	17.670	17.340	17.430	5.064	43,028,401
2012-09-07	17.310	17.490	17.120	17.420	5.022	36,899,134
2012-09-06	17.370	17.750	17.230	17.590	5.071	50,930,058
2012-09-05	16.930	17.330	16.840	17.270	4.979	46,219,099
2012-09-04	16.820	17.080	16.810	16.990	4.898	37,570,964
2012-08-31	16.880	17.100	16.800	16.880	4.867	43,130,134
2012-08-30	16.870	16.990	16.770	16.780	4.838	34,838,723
2012-08-29	16.860	17.090	16.820	16.940	4.884	51,786,196
2012-08-28	17.130	17.280	16.810	16.900	4.872	75,458,136
2012-08-27	17.650	17.740	17.160	17.210	4.962	59,985,783
2012-08-24	17.650	17.740	17.500	17.580	5.069	48,699,212
2012-08-23	18.050	18.220	17.560	17.640	5.086	160,326,519
2012-08-22	19.500	19.630	19.100	19.200	5.536	84,119,483
2012-08-21	20.220	20.260	19.760	19.930	5.746	46,305,418
2012-08-20	19.550	20.130	19.390	20.090	5.792	39,443,105
2012-08-17	19.520	19.530	19.260	19.520	5.628	32,208,214
2012-08-16	19.430	19.600	19.220	19.520	5.628	39,273,551
2012-08-15	19.290	19.400	19.180	19.290	5.562	24,196,016
2012-08-14	19.760	19.860	19.270	19.360	5.582	39,807,316
2012-08-13	19.690	20.070	19.480	19.620	5.657	30,528,308
2012-08-10	19.300	19.730	19.280	19.700	5.680	40,011,881
2012-08-09	19.400	19.560	19.060	19.410	5.596	44,464,105
2012-08-08	19.480	19.750	19.240	19.410	5.596	99,068,641
2012-08-07	18.560	19.050	18.510	18.960	5.466	43,313,560
2012-08-06	18.290	18.820	18.230	18.690	5.389	33,730,236
2012-08-03	17.830	18.330	17.720	18.260	5.265	41,814,218
2012-08-02	17.610	18.180	17.410	17.550	5.060	68,615,641
2012-08-01	18.310	18.450	17.610	17.660	5.092	63,462,741
2012-07-31	18.140	18.430	18.000	18.240	5.259	35,438,327
2012-07-30	18.450	18.640	18.180	18.260	5.265	27,529,404
2012-07-27	18.160	18.690	17.970	18.570	5.354	40,760,341
2012-07-26	18.050	18.200	17.800	18.010	5.193	36,696,330
2012-07-25	18.070	18.190	17.730	17.780	5.126	37,947,947
2012-07-24	18.240	18.300	17.810	17.990	5.187	45,746,550
2012-07-23	18.380	18.450	18.000	18.300	5.276	38,327,351
2012-07-20	18.970	19.040	18.570	18.610	5.366	32,614,483
2012-07-19	19.270	19.370	19.020	19.100	5.507	33,601,199
2012-07-18	18.830	19.500	18.800	19.300	5.564	62,340,161
2012-07-17	18.960	19.000	18.500	18.870	5.440	45,486,934
2012-07-16	18.870	19.100	18.760	18.810	5.423	32,752,548
2012-07-13	19.190	19.200	18.770	18.980	5.472	67,303,029
2012-07-12	19.300	19.490	19.040	19.350	5.579	51,804,032
2012-07-11	19.100	19.830	19.050	19.690	5.677	54,092,350
2012-07-10	19.380	19.600	19.020	19.110	5.510	36,986,994
2012-07-09	19.530	19.580	19.250	19.430	5.602	27,352,804
2012-07-06	19.950	20.140	19.450	19.570	5.642	36,405,886
2012-07-05	20.270	20.430	20.130	20.280	5.847	23,178,252
2012-07-03	19.920	20.370	19.880	20.360	5.870	16,158,716
2012-07-02	20.110	20.240	19.870	20.160	5.812	32,697,278

← NewerPage 60 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.