Hp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	45.970	46.320	45.410	46.300	12.956	64,481,827
2010-08-05	46.690	46.690	46.020	46.350	12.970	29,695,952
2010-08-04	47.420	47.700	46.650	46.770	13.088	34,668,288
2010-08-03	47.460	47.640	47.080	47.360	13.253	21,255,906
2010-08-02	46.590	47.800	46.400	47.560	13.309	28,197,271
2010-07-30	45.980	46.620	45.710	46.040	12.884	27,760,834
2010-07-29	47.610	47.670	46.320	46.410	12.987	38,419,175
2010-07-28	47.330	47.700	46.930	47.130	13.189	24,676,713
2010-07-27	47.110	47.830	46.780	47.570	13.312	36,299,750
2010-07-26	46.100	46.580	46.020	46.570	13.032	35,687,594
2010-07-23	45.980	46.440	45.720	46.150	12.915	41,692,888
2010-07-22	45.830	46.160	45.730	46.070	12.892	37,770,466
2010-07-21	46.610	46.750	45.270	45.480	12.727	39,016,798
2010-07-20	45.800	46.670	45.580	46.610	13.043	34,969,742
2010-07-19	46.400	46.950	46.130	46.680	13.063	23,366,963
2010-07-16	47.110	47.390	46.100	46.200	12.929	29,433,253
2010-07-15	47.220	47.530	46.650	47.420	13.270	26,357,940
2010-07-14	47.060	47.970	47.020	47.340	13.248	30,349,726
2010-07-13	46.130	47.020	45.910	46.770	13.088	31,943,533
2010-07-12	45.020	45.780	45.020	45.680	12.783	23,186,399
2010-07-09	45.440	45.500	44.990	45.250	12.663	28,074,619
2010-07-08	45.420	45.590	44.890	45.480	12.727	29,114,183
2010-07-07	43.230	45.060	43.150	44.960	12.582	40,336,456
2010-07-06	43.370	44.070	42.790	43.170	12.081	37,853,481
2010-07-02	42.990	43.160	42.310	42.810	11.980	36,861,040
2010-07-01	43.150	43.550	42.420	42.890	12.002	47,108,047
2010-06-30	44.230	44.230	43.130	43.280	12.111	52,202,374
2010-06-29	45.350	45.680	44.020	44.300	12.397	48,785,530
2010-06-28	45.890	46.460	45.610	46.070	12.892	28,837,172
2010-06-25	45.780	46.380	45.350	45.920	12.850	52,895,783
2010-06-24	46.550	46.790	45.760	45.890	12.842	33,223,115
2010-06-23	46.850	47.400	46.500	46.890	13.122	28,219,731
2010-06-22	47.520	48.000	46.700	46.770	13.088	29,172,977
2010-06-21	48.370	48.500	47.210	47.510	13.295	27,931,489
2010-06-18	48.250	48.620	47.940	47.980	13.427	41,537,867
2010-06-17	48.190	48.420	47.190	48.240	13.499	35,988,607
2010-06-16	47.670	48.170	47.180	48.010	13.435	39,890,992
2010-06-15	47.110	48.070	47.020	47.980	13.427	34,802,610
2010-06-14	47.870	48.220	46.830	46.880	13.119	31,644,281
2010-06-11	46.210	47.280	46.120	47.190	13.183	25,318,156
2010-06-10	46.020	46.620	45.920	46.500	12.990	34,997,707
2010-06-09	46.060	46.490	45.210	45.410	12.686	42,015,922
2010-06-08	45.340	45.970	45.030	45.880	12.817	43,871,987
2010-06-07	46.180	46.450	45.210	45.240	12.638	34,116,026
2010-06-04	46.690	47.100	45.790	46.050	12.865	41,163,968
2010-06-03	47.450	47.720	47.070	47.480	13.264	37,078,597
2010-06-02	46.160	47.340	46.000	47.270	13.205	54,484,747
2010-06-01	45.850	46.570	45.500	45.580	12.733	39,122,934
2010-05-28	47.060	47.070	45.760	46.010	12.854	42,136,811
2010-05-27	46.370	47.090	46.350	46.940	13.113	39,501,678
2010-05-26	46.260	46.750	45.590	45.720	12.772	47,477,762
2010-05-25	44.540	45.900	44.170	45.850	12.809	50,023,495
2010-05-24	46.280	46.980	45.640	45.690	12.764	39,803,792
2010-05-21	44.960	46.810	44.800	46.580	13.013	61,267,567
2010-05-20	45.840	46.760	45.110	45.950	12.837	73,032,413
2010-05-19	47.910	48.150	46.340	47.000	13.130	71,202,991
2010-05-18	48.250	48.280	46.660	46.790	13.071	47,203,393
2010-05-17	47.450	47.690	46.640	47.520	13.275	37,365,958
2010-05-14	48.150	48.200	46.590	47.430	13.250	57,160,617
2010-05-13	49.540	50.000	48.610	48.720	13.611	34,014,074

← NewerPage 69 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.