Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	23.220	23.380	23.150	23.270	6.669	33,824,482
2012-04-03	23.830	24.060	23.350	23.450	6.721	34,913,591
2012-04-02	23.880	23.990	23.690	23.880	6.844	30,648,317
2012-03-30	23.630	23.920	23.550	23.830	6.830	37,217,984
2012-03-29	23.410	23.610	23.370	23.510	6.738	38,194,130
2012-03-28	23.700	23.810	23.450	23.580	6.758	45,144,523
2012-03-27	23.960	23.970	23.620	23.620	6.770	40,436,427
2012-03-26	23.860	23.930	23.550	23.890	6.847	52,524,086
2012-03-23	23.090	23.640	22.920	23.630	6.773	45,554,095
2012-03-22	23.160	23.280	22.910	23.030	6.601	75,506,140
2012-03-21	24.100	24.140	23.360	23.460	6.724	100,204,873
2012-03-20	24.360	24.370	23.970	23.980	6.873	53,160,023
2012-03-19	24.530	24.600	24.310	24.340	6.976	25,903,227
2012-03-16	24.260	24.550	24.210	24.490	7.019	45,849,604
2012-03-15	24.120	24.590	24.080	24.400	6.993	45,009,541
2012-03-14	24.270	24.540	24.180	24.340	6.976	47,708,972
2012-03-13	24.070	24.640	23.910	24.570	7.042	51,385,872
2012-03-12	23.970	24.290	23.950	24.040	6.890	36,583,808
2012-03-09	24.590	24.670	24.040	24.180	6.896	51,575,905
2012-03-08	24.440	24.740	24.340	24.640	7.027	30,791,887
2012-03-07	24.230	24.520	24.190	24.360	6.947	36,185,026
2012-03-06	24.580	24.790	24.020	24.170	6.893	71,076,156
2012-03-05	25.180	25.230	24.720	25.010	7.133	54,422,650
2012-03-02	25.250	25.570	25.170	25.320	7.221	49,792,945
2012-03-01	25.350	25.650	25.190	25.250	7.201	55,506,034
2012-02-29	26.230	26.250	25.280	25.310	7.218	85,514,009
2012-02-28	26.190	26.380	26.010	26.180	7.466	50,854,529
2012-02-27	26.320	26.610	26.110	26.250	7.486	62,169,066
2012-02-24	27.000	27.090	26.570	26.640	7.597	61,370,401
2012-02-23	27.600	27.870	26.850	27.050	7.714	157,176,338
2012-02-22	29.150	29.220	28.780	28.940	8.253	63,042,820
2012-02-21	29.520	29.720	29.170	29.350	8.370	31,564,569
2012-02-17	29.950	30.000	29.530	29.590	8.439	40,803,941
2012-02-16	28.940	29.980	28.930	29.890	8.524	45,416,911
2012-02-15	29.460	29.550	28.970	29.120	8.305	34,663,223
2012-02-14	28.700	29.080	28.630	29.080	8.293	24,151,536
2012-02-13	28.870	29.000	28.420	28.750	8.199	20,170,760
2012-02-10	28.900	28.990	28.490	28.700	8.185	22,073,509
2012-02-09	29.380	29.490	29.030	29.110	8.302	35,306,648
2012-02-08	28.970	29.560	28.890	29.460	8.402	29,045,701
2012-02-07	28.730	29.170	28.590	28.950	8.256	32,116,170
2012-02-06	28.980	29.110	28.740	28.760	8.202	28,194,408
2012-02-03	28.880	29.210	28.800	29.070	8.290	25,609,921
2012-02-02	28.720	28.850	28.380	28.500	8.128	27,984,337
2012-02-01	28.230	28.910	28.170	28.760	8.202	32,944,122
2012-01-31	28.190	28.230	27.470	27.980	7.979	30,277,500
2012-01-30	27.260	28.040	27.230	27.880	7.951	26,692,204
2012-01-27	27.660	28.080	27.600	27.880	7.951	26,209,305
2012-01-26	28.210	28.470	27.850	27.990	7.982	25,121,077
2012-01-25	28.410	28.540	28.040	28.320	8.076	29,325,355
2012-01-24	28.230	28.840	28.200	28.520	8.133	32,782,715
2012-01-23	27.940	28.880	27.940	28.680	8.179	48,962,131
2012-01-20	27.120	28.180	27.050	28.130	8.022	49,524,742
2012-01-19	27.020	27.250	26.880	27.150	7.743	24,623,865
2012-01-18	26.400	27.000	26.400	27.000	7.700	25,251,435
2012-01-17	26.740	26.880	26.400	26.460	7.546	24,645,004
2012-01-13	26.710	26.890	26.370	26.490	7.555	25,997,032
2012-01-12	26.730	26.990	26.650	26.950	7.686	22,961,795
2012-01-11	26.500	26.670	26.330	26.640	7.597	29,947,200
2012-01-10	26.690	26.900	26.580	26.690	7.612	27,737,933

← NewerPage 62 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.