Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	42.170	42.750	42.070	42.490	11.915	28,380,257
2010-10-29	42.440	42.680	41.880	42.040	11.789	40,048,875
2010-10-28	42.570	42.800	42.160	42.660	11.963	33,384,082
2010-10-27	42.550	42.840	41.960	42.390	11.887	41,287,720
2010-10-26	42.370	43.060	42.160	42.950	12.044	31,916,889
2010-10-25	42.960	43.230	42.560	42.880	12.025	29,026,103
2010-10-22	42.370	42.960	42.290	42.870	12.022	22,693,372
2010-10-21	42.870	42.970	41.920	42.400	11.890	43,872,208
2010-10-20	43.000	43.250	42.760	42.820	12.008	40,429,381
2010-10-19	42.880	43.150	42.540	42.830	12.011	45,773,194
2010-10-18	42.690	43.470	42.500	43.320	12.148	40,655,746
2010-10-15	42.390	42.840	42.120	42.820	12.008	52,053,078
2010-10-14	42.200	42.340	41.800	42.130	11.814	32,948,966
2010-10-13	41.550	42.540	41.550	42.210	11.837	54,227,333
2010-10-12	41.180	41.550	40.890	41.350	11.596	32,950,508
2010-10-11	41.250	41.390	40.820	41.200	11.554	28,417,691
2010-10-08	40.850	41.300	40.680	41.150	11.539	41,464,321
2010-10-07	40.880	40.980	40.460	40.810	11.444	41,811,796
2010-10-06	41.050	41.220	40.440	40.740	11.425	57,013,964
2010-10-05	41.040	41.070	40.360	40.810	11.444	66,841,049
2010-10-04	40.860	41.240	40.400	40.640	11.396	50,641,156
2010-10-01	41.210	41.290	40.250	40.770	11.433	138,696,053
2010-09-30	42.960	43.150	41.720	42.070	11.797	62,014,045
2010-09-29	41.970	42.740	41.900	42.530	11.926	68,941,317
2010-09-28	41.380	41.840	41.000	41.620	11.671	58,452,090
2010-09-27	41.160	41.760	40.910	41.260	11.570	50,767,550
2010-09-24	41.160	41.700	40.870	40.980	11.492	54,061,302
2010-09-23	39.110	40.670	39.090	40.150	11.259	50,526,652
2010-09-22	39.690	39.830	39.000	39.550	11.091	47,288,831
2010-09-21	39.550	40.520	39.400	39.920	11.195	57,222,053
2010-09-20	39.250	39.560	39.160	39.390	11.046	48,828,469
2010-09-17	40.380	40.620	39.100	39.140	10.976	77,950,580
2010-09-16	39.710	40.490	39.630	40.350	11.315	51,375,523
2010-09-15	39.300	40.040	39.140	39.620	11.110	53,147,252
2010-09-14	38.150	40.060	38.150	39.290	11.018	90,116,410
2010-09-13	38.450	38.540	37.970	38.280	10.735	74,494,100
2010-09-10	38.780	38.830	38.080	38.280	10.712	50,171,029
2010-09-09	39.300	39.340	38.580	38.820	10.863	39,355,685
2010-09-08	39.280	39.600	38.250	38.810	10.861	72,177,376
2010-09-07	39.750	40.160	39.710	39.920	11.171	45,667,498
2010-09-03	40.080	40.490	40.080	40.340	11.289	39,889,891
2010-09-02	39.160	39.680	39.100	39.680	11.104	39,153,762
2010-09-01	39.000	39.250	38.730	39.210	10.972	49,174,183
2010-08-31	38.370	38.980	38.030	38.450	10.760	66,500,180
2010-08-30	38.880	39.490	38.550	38.560	10.791	64,720,303
2010-08-27	38.300	38.550	37.320	38.000	10.634	81,852,304
2010-08-26	38.540	38.650	38.090	38.220	10.695	40,355,393
2010-08-25	38.140	38.570	38.030	38.240	10.701	57,778,498
2010-08-24	38.490	38.860	38.340	38.390	10.743	66,596,627
2010-08-23	39.940	40.000	38.610	39.040	10.925	82,384,747
2010-08-20	40.490	40.590	39.330	39.850	11.152	85,548,581
2010-08-19	41.620	41.700	40.330	40.760	11.406	55,820,039
2010-08-18	41.150	41.610	40.890	41.360	11.574	48,828,469
2010-08-17	40.990	41.350	40.720	40.820	11.423	52,025,113
2010-08-16	40.510	41.090	40.350	40.550	11.347	50,389,027
2010-08-13	40.450	40.980	40.250	40.450	11.319	64,885,233
2010-08-12	40.230	40.470	39.950	40.140	11.233	115,949,393
2010-08-11	42.080	42.150	40.660	40.770	11.409	127,332,632
2010-08-10	42.850	42.980	42.160	42.330	11.846	161,481,688
2010-08-09	43.470	43.840	42.430	42.600	11.921	442,012,304

← NewerPage 68 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.