Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	26.390	26.610	26.330	26.440	7.540	24,350,597
2012-01-06	26.570	26.610	26.300	26.400	7.529	25,775,951
2012-01-05	26.320	26.590	26.250	26.500	7.557	30,491,094
2012-01-04	26.520	26.800	26.440	26.600	7.586	24,478,313
2012-01-03	26.320	26.830	26.320	26.620	7.592	29,487,863
2011-12-30	25.520	25.980	25.500	25.760	7.346	25,310,008
2011-12-29	25.130	25.670	25.130	25.620	7.306	20,169,880
2011-12-28	25.540	25.730	25.150	25.200	7.187	23,050,976
2011-12-27	25.670	25.980	25.620	25.650	7.315	26,312,138
2011-12-23	25.910	25.970	25.750	25.880	7.381	23,351,109
2011-12-22	25.530	25.990	25.440	25.860	7.375	28,505,330
2011-12-21	25.760	25.880	25.040	25.440	7.255	43,380,941
2011-12-20	25.530	26.170	25.530	25.910	7.389	32,525,302
2011-12-19	25.950	26.080	25.020	25.130	7.167	37,086,745
2011-12-16	26.340	26.670	25.830	25.840	7.369	72,903,376
2011-12-15	26.640	26.710	26.120	26.160	7.460	39,440,462
2011-12-14	26.630	26.760	25.950	26.380	7.523	49,147,539
2011-12-13	27.410	27.850	26.650	26.800	7.643	40,160,737
2011-12-12	27.070	27.460	27.070	27.340	7.797	43,156,558
2011-12-09	27.610	28.430	27.520	27.900	7.922	42,526,786
2011-12-08	28.170	28.670	27.560	27.660	7.854	47,746,186
2011-12-07	27.870	28.580	27.680	28.410	8.067	39,457,638
2011-12-06	27.740	28.440	27.710	28.180	8.002	37,991,767
2011-12-05	27.980	28.400	27.870	28.120	7.985	40,751,533
2011-12-02	28.490	28.500	27.620	27.680	7.860	45,038,387
2011-12-01	27.440	28.440	27.440	28.220	8.013	48,815,257
2011-11-30	27.440	28.150	27.440	27.950	7.937	79,655,368
2011-11-29	27.010	27.500	26.610	26.900	7.638	59,906,731
2011-11-28	25.990	26.620	25.620	26.530	7.533	43,727,316
2011-11-25	25.600	25.860	25.370	25.390	7.210	19,859,838
2011-11-23	26.290	26.680	25.640	25.780	7.320	53,940,412
2011-11-22	26.260	26.770	25.250	26.650	7.567	109,866,808
2011-11-21	27.040	27.390	26.280	26.860	7.627	75,977,368
2011-11-18	27.780	28.400	27.640	27.990	7.948	64,464,211
2011-11-17	27.840	27.870	26.820	27.290	7.749	40,352,971
2011-11-16	28.090	28.590	27.640	27.930	7.931	44,428,653
2011-11-15	27.190	28.420	27.100	28.240	8.019	44,235,538
2011-11-14	27.560	27.700	27.100	27.320	7.758	25,022,867
2011-11-11	27.230	27.790	27.150	27.580	7.832	28,986,027
2011-11-10	26.540	26.920	26.310	26.760	7.599	33,130,191
2011-11-09	27.170	27.210	26.250	26.330	7.477	41,072,144
2011-11-08	28.110	28.110	27.400	27.840	7.905	38,344,087
2011-11-07	27.050	27.900	26.830	27.880	7.917	39,393,780
2011-11-04	26.700	26.980	26.340	26.970	7.658	27,821,169
2011-11-03	26.200	26.980	25.840	26.840	7.621	35,458,145
2011-11-02	25.930	26.360	25.790	25.910	7.357	35,995,874
2011-11-01	25.900	26.070	25.350	25.640	7.281	42,338,074
2011-10-31	27.400	27.560	26.610	26.610	7.556	36,597,901
2011-10-28	27.720	28.570	27.560	27.940	7.934	60,502,372
2011-10-27	26.480	27.440	26.430	26.990	7.664	57,765,286
2011-10-26	25.120	25.880	24.840	25.750	7.312	44,776,129
2011-10-25	25.920	25.940	25.000	25.050	7.113	33,247,337
2011-10-24	25.600	26.160	25.470	26.020	7.389	27,818,747
2011-10-21	25.050	25.580	24.980	25.380	7.207	32,969,225
2011-10-20	24.890	25.020	24.250	24.740	7.025	41,184,226
2011-10-19	25.360	25.500	24.840	24.980	7.093	30,336,073
2011-10-18	24.730	25.810	24.550	25.610	7.272	45,327,069
2011-10-17	25.840	25.940	24.700	24.860	7.059	36,848,488
2011-10-14	26.020	26.340	25.910	26.110	7.414	26,379,079
2011-10-13	25.920	25.950	25.140	25.630	7.278	34,114,705

← NewerPage 63 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.