Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	19.850	20.150	19.760	20.110	5.798	41,492,066
2012-06-28	19.330	19.400	19.120	19.360	5.582	35,102,522
2012-06-27	19.360	19.600	19.330	19.510	5.625	25,362,196
2012-06-26	19.550	19.690	19.240	19.360	5.582	46,797,785
2012-06-25	20.180	20.270	19.470	19.550	5.637	49,780,394
2012-06-22	20.380	20.720	20.280	20.370	5.873	35,432,382
2012-06-21	21.080	21.150	20.220	20.300	5.853	43,249,262
2012-06-20	20.850	21.220	20.650	21.160	6.101	38,185,102
2012-06-19	21.170	21.210	20.750	20.810	6.000	47,818,632
2012-06-18	21.500	21.610	20.970	21.050	6.069	46,979,009
2012-06-15	21.730	21.990	21.570	21.640	6.239	38,416,532
2012-06-14	21.480	21.740	21.390	21.590	6.225	23,946,970
2012-06-13	21.510	21.710	21.340	21.480	6.193	25,448,734
2012-06-12	21.470	21.800	21.390	21.700	6.256	24,670,327
2012-06-11	22.360	22.430	21.380	21.410	6.173	31,706,818
2012-06-08	22.120	22.350	21.940	22.310	6.394	25,166,658
2012-06-07	22.500	22.750	22.010	22.060	6.323	31,562,147
2012-06-06	21.700	22.360	21.690	22.350	6.406	32,429,074
2012-06-05	21.100	21.750	21.060	21.680	6.214	44,487,006
2012-06-04	21.290	21.430	20.870	21.060	6.036	40,088,951
2012-06-01	21.870	22.000	21.200	21.250	6.090	69,010,680
2012-05-31	22.810	22.880	22.340	22.680	6.500	48,214,552
2012-05-30	22.560	22.800	22.450	22.740	6.517	45,986,128
2012-05-29	22.380	22.870	22.380	22.800	6.535	50,152,312
2012-05-25	21.470	22.360	21.400	22.330	6.400	51,980,632
2012-05-24	22.620	22.660	21.320	21.770	6.239	129,899,283
2012-05-23	21.150	21.200	20.570	21.080	6.042	118,421,138
2012-05-22	21.890	21.910	21.540	21.780	6.242	34,813,840
2012-05-21	21.420	21.970	21.400	21.890	6.274	35,540,060
2012-05-18	22.110	22.180	21.280	21.460	6.151	56,280,918
2012-05-17	22.030	22.270	21.820	22.060	6.323	36,844,965
2012-05-16	22.460	22.750	22.010	22.030	6.314	35,803,859
2012-05-15	22.970	23.050	22.370	22.400	6.420	35,379,534
2012-05-14	23.000	23.180	22.800	22.970	6.583	37,041,383
2012-05-11	23.340	23.510	23.130	23.150	6.635	35,897,665
2012-05-10	23.290	23.610	23.100	23.510	6.738	35,469,155
2012-05-09	23.100	23.530	22.920	23.330	6.687	30,901,106
2012-05-08	23.640	23.690	23.000	23.320	6.684	54,170,741
2012-05-07	24.190	24.230	23.790	23.870	6.841	29,051,867
2012-05-04	24.380	24.590	24.200	24.270	6.956	30,896,702
2012-05-03	25.250	25.330	24.450	24.480	7.016	32,500,859
2012-05-02	25.060	25.260	24.870	25.250	7.237	29,967,899
2012-05-01	24.730	25.400	24.730	25.170	7.214	34,302,316
2012-04-30	24.660	24.800	24.530	24.760	7.096	20,366,078
2012-04-27	24.900	24.990	24.660	24.750	7.094	20,772,567
2012-04-26	24.750	24.970	24.690	24.870	7.128	21,712,381
2012-04-25	24.620	24.850	24.400	24.830	7.116	39,345,997
2012-04-24	24.290	24.520	24.220	24.440	7.005	26,346,710
2012-04-23	24.260	24.470	24.060	24.270	6.956	36,980,388
2012-04-20	24.770	24.940	24.450	24.510	7.025	43,260,272
2012-04-19	24.860	25.150	24.480	24.710	7.082	39,805,334
2012-04-18	24.560	25.080	24.520	24.930	7.145	39,862,145
2012-04-17	24.400	25.070	24.360	24.720	7.085	35,050,996
2012-04-16	24.780	24.820	24.170	24.310	6.967	33,324,848
2012-04-13	24.930	25.050	24.330	24.570	7.042	53,908,924
2012-04-12	23.990	25.140	23.960	25.100	7.194	95,579,572
2012-04-11	23.510	23.580	23.240	23.410	6.709	36,575,220
2012-04-10	23.170	23.610	23.100	23.270	6.669	56,912,011
2012-04-09	22.890	23.320	22.850	23.140	6.632	33,610,888
2012-04-05	23.150	23.370	23.080	23.110	6.623	32,442,286

← NewerPage 61 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.