Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-20	35.780	35.820	35.110	35.280	9.965	33,050,038
2011-07-19	35.240	35.710	34.930	35.610	10.058	35,168,362
2011-07-18	34.980	35.100	34.800	35.020	9.891	33,749,834
2011-07-15	35.280	35.390	34.970	35.090	9.911	33,395,972
2011-07-14	35.540	35.690	35.010	35.130	9.923	33,998,660
2011-07-13	35.400	35.800	35.300	35.440	10.010	24,364,910
2011-07-12	35.160	35.710	35.100	35.270	9.962	33,412,708
2011-07-11	36.000	36.000	35.170	35.290	9.968	40,220,411
2011-07-08	36.130	36.440	35.800	36.430	10.290	33,198,233
2011-07-07	36.470	36.590	36.330	36.450	10.295	35,314,575
2011-07-06	36.460	36.590	36.100	36.200	10.225	36,117,644
2011-07-05	36.780	37.000	36.270	36.470	10.301	36,084,174
2011-07-01	36.550	37.130	36.340	37.050	10.465	32,710,270
2011-06-30	36.300	37.240	36.230	36.400	10.281	60,283,934
2011-06-29	35.170	35.600	35.090	35.550	10.041	29,754,745
2011-06-28	35.070	35.200	34.960	35.090	9.911	31,350,094
2011-06-27	35.050	35.350	34.910	34.980	9.880	33,563,765
2011-06-24	35.180	35.210	34.880	34.900	9.858	81,145,021
2011-06-23	34.820	35.290	34.550	35.230	9.951	42,936,358
2011-06-22	35.320	35.500	35.110	35.120	9.920	28,249,018
2011-06-21	35.130	35.650	35.030	35.300	9.971	37,343,278
2011-06-20	34.790	35.320	34.790	34.990	9.883	36,622,783
2011-06-17	35.220	35.320	34.940	35.000	9.886	86,674,684
2011-06-16	34.090	35.110	34.060	34.970	9.877	62,025,275
2011-06-15	34.530	34.560	33.950	34.260	9.677	54,940,120
2011-06-14	34.850	35.280	34.640	34.730	9.810	44,312,167
2011-06-13	35.130	35.180	34.600	34.650	9.787	47,868,838
2011-06-10	35.510	35.530	35.140	35.250	9.923	31,533,741
2011-06-09	35.510	35.730	35.360	35.460	9.982	25,523,162
2011-06-08	35.230	35.750	35.200	35.360	9.954	35,259,525
2011-06-07	36.130	36.150	35.570	35.570	10.013	37,202,129
2011-06-06	35.990	36.240	35.910	35.960	10.122	33,927,755
2011-06-03	36.050	36.380	36.000	36.110	10.165	35,152,288
2011-06-02	36.580	36.660	36.310	36.430	10.255	36,684,439
2011-06-01	37.200	37.310	36.500	36.630	10.311	42,534,272
2011-05-31	37.280	37.520	37.180	37.380	10.522	60,264,336
2011-05-27	36.740	37.040	36.720	36.960	10.404	45,412,947
2011-05-26	35.990	36.740	35.960	36.550	10.288	59,849,920
2011-05-25	35.680	36.150	35.680	36.010	10.136	56,094,849
2011-05-24	35.620	36.160	35.580	35.970	10.125	60,180,440
2011-05-23	35.580	36.000	35.440	35.810	10.080	58,336,925
2011-05-20	36.010	36.350	35.910	35.980	10.128	50,658,992
2011-05-19	36.430	36.670	36.000	36.130	10.170	68,518,753
2011-05-18	36.630	36.640	35.990	36.490	10.272	98,306,528
2011-05-17	37.570	37.660	36.040	36.910	10.390	221,134,088
2011-05-16	40.200	40.340	39.660	39.800	11.203	40,213,364
2011-05-13	40.800	40.860	40.220	40.410	11.375	30,978,397
2011-05-12	40.880	41.180	40.710	40.880	11.507	31,191,991
2011-05-11	41.480	41.560	40.760	41.060	11.558	37,273,474
2011-05-10	41.080	41.740	41.000	41.570	11.702	19,832,093
2011-05-09	40.790	41.360	40.750	41.020	11.547	20,495,996
2011-05-06	41.050	41.520	40.680	40.810	11.488	28,250,559
2011-05-05	40.650	41.330	40.610	40.800	11.485	28,342,603
2011-05-04	40.380	41.120	40.210	40.940	11.524	33,850,906
2011-05-03	39.860	40.380	39.800	40.330	11.353	32,734,492
2011-05-02	40.690	40.780	39.970	40.080	11.282	31,406,906
2011-04-29	40.640	40.660	39.990	40.370	11.364	31,813,175
2011-04-28	41.220	41.300	40.380	40.530	11.409	43,227,462
2011-04-27	40.840	41.190	40.710	41.040	11.552	28,855,228
2011-04-26	40.420	40.960	40.060	40.690	11.454	46,682,400

← NewerPage 65 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.