Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-25	41.060	41.170	40.440	40.530	11.409	30,662,850
2011-04-21	41.200	41.200	40.720	40.990	11.538	20,957,755
2011-04-20	40.660	41.190	40.650	40.890	11.510	31,271,042
2011-04-19	39.830	40.050	39.350	39.990	11.257	29,737,129
2011-04-18	39.960	40.040	39.160	39.750	11.189	40,814,731
2011-04-15	40.380	40.670	40.200	40.260	11.333	32,344,077
2011-04-14	40.500	40.730	40.120	40.360	11.361	37,244,188
2011-04-13	41.010	41.550	40.850	41.130	11.578	27,977,071
2011-04-12	40.680	41.180	40.530	41.080	11.564	29,022,800
2011-04-11	40.710	41.280	40.660	41.050	11.555	28,198,151
2011-04-08	41.000	41.040	40.520	40.700	11.457	29,206,227
2011-04-07	41.350	41.800	41.060	41.080	11.564	36,758,206
2011-04-06	40.380	41.350	40.330	41.180	11.592	43,334,699
2011-04-05	40.370	40.780	40.210	40.290	11.341	35,568,245
2011-04-04	40.650	40.880	40.200	40.340	11.355	48,102,250
2011-04-01	41.080	41.080	40.500	40.980	11.536	42,300,200
2011-03-31	41.310	41.480	40.960	40.970	11.533	35,154,930
2011-03-30	41.180	41.480	40.800	41.300	11.626	38,219,013
2011-03-29	41.870	42.010	37.600	41.110	11.572	57,533,195
2011-03-28	42.420	42.830	42.110	42.140	11.862	25,038,061
2011-03-25	42.840	43.280	42.330	42.530	11.972	34,191,115
2011-03-24	42.310	43.140	42.260	43.100	12.132	40,888,718
2011-03-23	41.540	42.280	41.510	42.070	11.842	33,455,647
2011-03-22	41.730	41.840	41.350	41.740	11.749	31,596,498
2011-03-21	41.850	42.100	41.650	41.770	11.758	31,760,547
2011-03-18	41.930	42.130	41.280	41.320	11.631	63,678,097
2011-03-17	40.730	41.830	40.720	41.430	11.662	58,591,477
2011-03-16	40.810	41.320	40.100	40.140	11.299	56,758,091
2011-03-15	40.620	41.190	40.340	40.930	11.521	48,816,358
2011-03-14	41.310	42.150	41.280	41.490	11.679	38,435,249
2011-03-11	41.420	41.870	41.360	41.730	11.724	36,279,491
2011-03-10	41.750	41.900	41.260	41.480	11.654	43,823,103
2011-03-09	42.400	42.400	41.760	42.050	11.814	33,616,833
2011-03-08	42.210	42.710	41.950	42.400	11.912	34,500,275
2011-03-07	42.900	43.050	41.940	41.980	11.794	39,176,883
2011-03-04	43.260	43.450	42.060	42.610	11.971	61,036,798
2011-03-03	43.660	43.860	43.120	43.200	12.137	46,410,453
2011-03-02	42.850	43.520	42.780	43.240	12.148	32,207,553
2011-03-01	43.640	43.840	42.840	42.910	12.056	43,070,019
2011-02-28	43.060	43.830	42.950	43.630	12.258	60,966,774
2011-02-25	42.420	42.800	42.300	42.680	11.991	58,977,707
2011-02-24	43.160	43.250	42.080	42.170	11.848	125,124,907
2011-02-23	43.680	43.720	42.570	43.590	12.247	212,846,641
2011-02-22	47.570	48.550	47.270	48.230	13.550	67,891,403
2011-02-18	48.800	48.800	48.350	48.670	13.674	29,789,757
2011-02-17	48.670	48.790	48.270	48.620	13.660	21,648,082
2011-02-16	48.490	49.120	48.360	48.990	13.764	33,038,808
2011-02-15	47.620	48.180	47.540	47.990	13.483	27,679,580
2011-02-14	48.450	48.680	48.060	48.310	13.573	26,403,521
2011-02-11	48.390	48.810	48.240	48.640	13.665	31,594,736
2011-02-10	48.460	49.390	48.150	48.540	13.637	50,968,373
2011-02-09	48.060	48.940	47.990	48.940	13.750	42,495,297
2011-02-08	48.090	48.240	47.760	48.140	13.525	21,798,479
2011-02-07	47.710	48.420	47.610	48.140	13.525	38,285,734
2011-02-04	47.280	47.530	47.080	47.430	13.326	24,691,907
2011-02-03	46.770	47.480	46.470	47.320	13.295	34,391,276
2011-02-02	46.450	47.050	46.430	46.890	13.174	25,852,581
2011-02-01	46.080	46.600	45.900	46.520	13.070	31,903,677
2011-01-31	45.410	45.720	45.130	45.690	12.837	47,145,481
2011-01-28	46.660	46.690	45.360	45.510	12.786	45,469,318

← NewerPage 66 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.