Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	25.920	25.950	25.140	25.630	7.278	34,114,705
2011-10-12	26.120	26.290	25.670	25.870	7.346	45,473,062
2011-10-11	25.590	26.030	25.480	25.920	7.360	38,865,961
2011-10-10	25.330	25.990	25.290	25.740	7.309	47,821,274
2011-10-07	25.100	25.630	24.540	24.880	7.065	66,480,582
2011-10-06	24.140	25.060	23.870	25.050	7.113	62,709,657
2011-10-05	22.980	24.130	22.850	23.860	6.775	68,344,795
2011-10-04	21.930	23.070	21.840	23.020	6.537	68,262,000
2011-10-03	22.680	23.220	22.180	22.200	6.304	62,751,495
2011-09-30	23.570	23.750	22.420	22.450	6.375	88,339,175
2011-09-29	23.810	24.460	23.340	23.780	6.753	59,073,274
2011-09-28	23.940	23.980	23.110	23.190	6.585	52,441,511
2011-09-27	23.360	24.500	23.200	23.590	6.699	87,035,812
2011-09-26	22.590	23.070	22.430	22.710	6.449	70,296,648
2011-09-23	22.520	22.620	21.500	22.320	6.338	151,729,911
2011-09-22	23.050	23.710	22.260	22.800	6.474	141,623,171
2011-09-21	22.580	25.100	22.210	23.980	6.809	194,598,227
2011-09-20	22.870	23.080	22.440	22.470	6.381	56,909,589
2011-09-19	23.100	23.210	22.620	22.910	6.506	37,159,190
2011-09-16	23.410	23.590	23.150	23.530	6.682	51,567,977
2011-09-15	23.220	23.340	22.730	23.270	6.608	34,834,759
2011-09-14	22.690	23.130	22.380	22.930	6.511	49,601,591
2011-09-13	22.630	22.780	22.430	22.700	6.446	53,611,433
2011-09-12	22.130	22.600	22.130	22.580	6.412	62,155,854
2011-09-09	23.550	23.660	22.500	22.650	6.398	81,245,873
2011-09-08	24.350	24.670	23.850	23.870	6.742	47,381,975
2011-09-07	23.970	24.330	23.700	24.140	6.818	45,019,229
2011-09-06	23.280	23.680	22.900	23.630	6.674	62,000,833
2011-09-02	25.050	25.100	24.320	24.340	6.875	41,261,076
2011-09-01	26.200	26.460	25.660	25.670	7.251	36,037,051
2011-08-31	26.270	26.410	25.940	26.030	7.352	49,853,280
2011-08-30	25.980	26.190	25.720	26.050	7.358	51,554,545
2011-08-29	24.950	26.150	24.900	26.120	7.378	50,811,811
2011-08-26	24.620	25.330	24.420	24.820	7.011	50,299,185
2011-08-25	25.140	25.250	24.480	25.030	7.070	56,269,688
2011-08-24	24.540	25.300	24.250	25.210	7.121	63,646,828
2011-08-23	24.530	24.730	24.050	24.540	6.931	75,178,482
2011-08-22	24.160	25.230	24.130	24.450	6.906	134,617,068
2011-08-19	23.600	24.010	22.750	23.600	6.666	283,937,991
2011-08-18	29.860	34.000	28.640	29.510	8.335	211,412,919
2011-08-17	31.980	32.200	30.970	31.390	8.866	53,887,784
2011-08-16	31.930	32.980	31.900	32.610	9.211	39,977,750
2011-08-15	32.350	32.770	32.230	32.430	9.160	38,070,158
2011-08-12	31.860	32.360	31.560	32.320	9.129	52,231,660
2011-08-11	29.750	31.430	29.750	31.050	8.770	59,152,326
2011-08-10	30.900	31.020	29.780	29.860	8.434	60,997,162
2011-08-09	30.980	31.550	29.750	31.530	8.906	72,602,362
2011-08-08	31.130	31.900	30.730	30.810	8.702	74,474,282
2011-08-05	32.830	32.990	31.520	32.630	9.216	69,509,873
2011-08-04	33.730	33.740	32.500	32.540	9.191	55,492,382
2011-08-03	34.300	34.510	33.720	34.280	9.683	46,468,586
2011-08-02	34.840	35.110	34.340	34.350	9.702	35,387,021
2011-08-01	35.400	35.500	34.670	35.200	9.942	34,665,425
2011-07-29	35.800	35.880	35.100	35.170	9.934	45,043,451
2011-07-28	36.670	36.880	36.120	36.230	10.233	32,379,529
2011-07-27	36.930	37.210	36.450	36.800	10.394	41,713,367
2011-07-26	37.090	37.700	37.040	37.470	10.583	32,187,295
2011-07-25	36.270	37.400	36.220	37.090	10.476	42,153,106
2011-07-22	36.420	37.120	36.360	36.700	10.366	35,325,145
2011-07-21	35.340	36.370	34.920	36.230	10.233	39,892,533

← NewerPage 64 of 79 · 4,735 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.