Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	46.980	46.980	46.580	46.740	13.132	31,695,368
2011-01-26	46.960	47.280	46.570	46.880	13.171	31,716,507
2011-01-25	47.760	47.830	46.880	47.080	13.227	38,899,651
2011-01-24	46.690	47.590	46.660	47.550	13.359	37,324,561
2011-01-21	46.950	47.640	46.830	47.230	13.269	65,627,087
2011-01-20	46.080	46.790	45.760	46.780	13.143	47,405,757
2011-01-19	46.230	46.480	46.080	46.320	13.014	36,369,994
2011-01-18	46.140	46.420	46.080	46.340	13.019	32,492,492
2011-01-14	45.720	46.400	45.610	46.250	12.994	33,773,175
2011-01-13	45.470	45.840	45.310	45.650	12.825	28,887,157
2011-01-12	45.490	45.710	45.270	45.640	12.823	31,664,320
2011-01-11	45.220	46.060	45.200	45.430	12.764	55,004,859
2011-01-10	44.860	45.050	44.570	44.860	12.603	28,563,023
2011-01-07	44.710	45.390	44.710	45.090	12.668	49,035,677
2011-01-06	44.220	44.960	44.180	44.880	12.609	42,272,675
2011-01-05	43.530	44.220	43.400	44.200	12.418	43,477,609
2011-01-04	43.270	43.770	43.010	43.630	12.258	42,763,501
2011-01-03	42.220	43.490	42.220	42.740	12.008	42,656,924
2010-12-31	42.190	42.380	41.840	42.100	11.828	16,456,427
2010-12-30	42.370	42.460	42.160	42.260	11.873	14,917,009
2010-12-29	42.290	42.620	42.250	42.320	11.890	19,046,639
2010-12-28	41.990	42.490	41.940	42.250	11.870	22,902,121
2010-12-27	41.490	41.980	41.470	41.820	11.749	14,431,468
2010-12-23	41.350	41.920	41.290	41.740	11.727	18,720,083
2010-12-22	41.720	41.820	41.400	41.480	11.654	32,372,923
2010-12-21	41.760	42.100	41.740	41.910	11.775	33,032,202
2010-12-20	41.730	42.100	41.720	41.890	11.769	33,962,987
2010-12-17	41.950	42.190	41.680	41.960	11.789	53,357,983
2010-12-16	41.130	42.010	41.000	41.950	11.786	49,922,643
2010-12-15	41.450	41.610	41.220	41.230	11.584	29,304,656
2010-12-14	41.690	41.860	41.270	41.540	11.671	31,156,098
2010-12-13	42.060	42.180	41.530	41.650	11.702	57,203,996
2010-12-10	42.440	42.660	42.190	42.620	11.952	37,092,690
2010-12-09	42.780	42.780	42.200	42.540	11.929	36,700,734
2010-12-08	42.300	42.720	42.160	42.660	11.963	26,942,571
2010-12-07	43.150	43.210	42.090	42.190	11.831	48,462,717
2010-12-06	42.540	43.250	42.510	42.850	12.016	26,368,289
2010-12-03	42.520	43.270	42.520	43.030	12.067	38,868,823
2010-12-02	42.450	43.170	42.420	43.110	12.089	36,577,202
2010-12-01	42.500	42.940	42.330	42.570	11.938	45,520,405
2010-11-30	41.820	42.430	41.800	41.930	11.758	51,448,189
2010-11-29	42.580	42.760	42.080	42.600	11.946	45,409,644
2010-11-26	43.060	43.400	43.030	43.200	12.114	21,790,331
2010-11-24	43.950	44.350	43.480	43.740	12.266	61,423,909
2010-11-23	43.980	44.440	43.110	44.190	12.392	113,475,005
2010-11-22	42.950	43.290	42.150	43.250	12.128	73,272,431
2010-11-19	41.770	42.540	41.700	42.490	11.915	44,667,570
2010-11-18	41.140	41.860	41.030	41.690	11.691	43,813,855
2010-11-17	41.780	42.120	40.770	40.970	11.489	63,136,625
2010-11-16	42.250	42.390	41.440	41.800	11.722	49,218,664
2010-11-15	42.320	43.010	42.240	42.540	11.929	31,834,094
2010-11-12	42.720	42.980	42.020	42.210	11.837	40,141,799
2010-11-11	43.790	43.970	42.730	43.100	12.086	53,794,199
2010-11-10	44.510	44.520	43.740	44.160	12.384	29,190,152
2010-11-09	44.640	44.650	43.940	44.120	12.372	33,490,218
2010-11-08	43.630	44.490	43.510	44.250	12.409	34,617,422
2010-11-05	43.930	44.100	43.360	43.720	12.260	34,391,717
2010-11-04	44.130	44.560	43.810	44.070	12.358	47,587,422
2010-11-03	42.850	44.000	42.830	43.810	12.285	48,920,733
2010-11-02	42.750	42.990	42.630	42.910	12.033	25,437,944

← NewerPage 67 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.