HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 683.85 | 683.85 | 683.85 | 683.85 | 644.97 | 18 |
| 2024-08-21 | 647.41 | 647.41 | 647.41 | 647.41 | 610.60 | 0 |
| 2024-08-20 | 647.41 | 647.41 | 647.41 | 647.41 | 610.60 | 9 |
| 2024-08-19 | 663.99 | 663.99 | 648.01 | 648.01 | 611.17 | 19 |
| 2024-08-16 | 670.00 | 670.00 | 670.00 | 670.00 | 631.91 | 30 |
| 2024-08-15 | 660.01 | 660.01 | 660.01 | 660.01 | 622.49 | 0 |
| 2024-08-14 | 660.01 | 660.01 | 660.01 | 660.01 | 622.49 | 10 |
| 2024-08-13 | 660.00 | 660.00 | 660.00 | 660.00 | 622.48 | 5 |
| 2024-08-12 | 639.09 | 639.09 | 639.09 | 639.09 | 602.75 | 0 |
| 2024-08-09 | 639.09 | 639.09 | 639.09 | 639.09 | 602.75 | 0 |
| 2024-08-08 | 639.09 | 639.09 | 639.09 | 639.09 | 602.75 | 0 |
| 2024-08-07 | 639.09 | 639.09 | 639.09 | 639.09 | 602.75 | 9 |
| 2024-08-06 | 640.00 | 640.00 | 640.00 | 640.00 | 603.61 | 11 |
| 2024-08-05 | 635.00 | 635.00 | 635.00 | 635.00 | 598.90 | 8 |
| 2024-08-02 | 694.00 | 694.00 | 694.00 | 694.00 | 654.54 | 0 |
| 2024-08-01 | 694.00 | 694.00 | 694.00 | 694.00 | 654.54 | 0 |
| 2024-07-31 | 694.00 | 694.00 | 694.00 | 694.00 | 654.54 | 0 |
| 2024-07-30 | 694.00 | 694.00 | 694.00 | 694.00 | 654.54 | 0 |
| 2024-07-29 | 694.00 | 694.00 | 694.00 | 694.00 | 654.54 | 0 |
| 2024-07-26 | 694.00 | 694.00 | 694.00 | 694.00 | 654.54 | 0 |
| 2024-07-25 | 694.00 | 694.00 | 694.00 | 694.00 | 654.54 | 0 |
| 2024-07-24 | 694.00 | 694.00 | 694.00 | 694.00 | 654.54 | 25 |
| 2024-07-23 | 680.00 | 680.00 | 680.00 | 680.00 | 641.34 | 0 |
| 2024-07-22 | 680.00 | 680.00 | 680.00 | 680.00 | 641.34 | 73 |
| 2024-07-19 | 664.72 | 664.72 | 664.72 | 664.72 | 626.93 | 0 |
| 2024-07-18 | 664.72 | 664.72 | 664.72 | 664.72 | 626.93 | 19 |
| 2024-07-17 | 664.71 | 664.71 | 664.71 | 664.71 | 626.92 | 0 |
| 2024-07-16 | 664.71 | 664.71 | 664.71 | 664.71 | 626.92 | 18 |
| 2024-07-15 | 624.71 | 624.71 | 624.71 | 624.71 | 589.19 | 0 |
| 2024-07-12 | 624.71 | 624.71 | 624.71 | 624.71 | 589.19 | 0 |
| 2024-07-11 | 624.71 | 624.71 | 624.71 | 624.71 | 589.19 | 0 |
| 2024-07-10 | 624.71 | 624.71 | 624.71 | 624.71 | 589.19 | 10 |
| 2024-07-09 | 624.00 | 624.00 | 624.00 | 624.00 | 588.52 | 0 |
| 2024-07-08 | 624.00 | 624.00 | 624.00 | 624.00 | 588.52 | 0 |
| 2024-07-05 | 615.61 | 625.19 | 615.61 | 624.00 | 588.52 | 676 |
| 2024-07-04 | 630.00 | 630.00 | 630.00 | 630.00 | 594.18 | 0 |
| 2024-07-03 | 630.00 | 630.00 | 630.00 | 630.00 | 594.18 | 17 |
| 2024-07-02 | 658.00 | 658.00 | 658.00 | 658.00 | 620.59 | 0 |
| 2024-07-01 | 658.00 | 658.00 | 658.00 | 658.00 | 620.59 | 0 |
| 2024-06-28 | 658.00 | 658.00 | 658.00 | 658.00 | 620.59 | 0 |
| 2024-06-27 | 658.00 | 658.00 | 658.00 | 658.00 | 620.59 | 0 |
| 2024-06-26 | 658.00 | 658.00 | 658.00 | 658.00 | 620.59 | 0 |
| 2024-06-25 | 658.00 | 658.00 | 658.00 | 658.00 | 620.59 | 0 |
| 2024-06-24 | 658.07 | 658.07 | 658.00 | 658.00 | 620.59 | 166 |
| 2024-06-21 | 680.43 | 680.43 | 680.43 | 680.43 | 641.74 | 0 |
| 2024-06-20 | 680.43 | 680.43 | 680.43 | 680.43 | 641.74 | 106 |
| 2024-06-19 | 677.00 | 677.00 | 677.00 | 677.00 | 638.51 | 0 |
| 2024-06-18 | 674.00 | 677.00 | 674.00 | 677.00 | 638.51 | 86 |
| 2024-06-17 | 665.50 | 665.50 | 665.50 | 665.50 | 627.66 | 47 |
| 2024-06-14 | 674.00 | 674.00 | 674.00 | 674.00 | 635.68 | 0 |
| 2024-06-13 | 674.00 | 674.00 | 674.00 | 674.00 | 635.68 | 52 |
| 2024-06-12 | 676.00 | 696.56 | 676.00 | 695.00 | 655.49 | 3,518 |
| 2024-06-11 | 660.00 | 666.00 | 655.73 | 655.73 | 613.54 | 11,469 |
| 2024-06-10 | 663.00 | 665.00 | 660.00 | 660.00 | 617.54 | 71 |
| 2024-06-07 | 650.00 | 650.00 | 650.00 | 650.00 | 608.18 | 0 |
| 2024-06-06 | 650.00 | 650.00 | 650.00 | 650.00 | 608.18 | 5 |
| 2024-06-05 | 620.40 | 620.40 | 620.40 | 620.40 | 580.48 | 223 |
| 2024-06-04 | 630.00 | 635.00 | 630.00 | 635.00 | 594.15 | 490 |
| 2024-06-03 | 616.00 | 626.00 | 616.00 | 623.00 | 582.92 | 219 |
| 2024-05-31 | 602.50 | 616.00 | 602.30 | 615.63 | 576.02 | 145 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-11 | 5.4138 MXN |
| 2025-09-10 | 5.3759 MXN |
| 2025-06-11 | 5.4810 MXN |
| 2025-03-12 | 5.8378 MXN |
| 2024-12-11 | 5.8436 MXN |
| 2024-09-11 | 5.4949 MXN |
| 2024-06-12 | 5.2028 MXN |
| 2024-03-12 | 4.6393 MXN |
| 2023-12-11 | 4.8091 MXN |
| 2023-09-12 | 4.5392 MXN |
| 2023-06-13 | 4.5258 MXN |
| 2023-03-07 | 4.7695 MXN |
| 2022-12-13 | 5.1508 MXN |
| 2022-09-13 | 5.0134 MXN |
| 2022-06-07 | 4.8959 MXN |
| 2022-03-08 | 5.3615 MXN |
| 2021-12-07 | 5.2803 MXN |
| 2021-09-07 | 3.8625 MXN |
| 2021-06-08 | 3.8293 MXN |
| 2021-03-09 | 4.1259 MXN |
| 2020-12-08 | 3.8290 MXN |
| 2020-09-08 | 3.8296 MXN |
| 2020-06-09 | 3.8165 MXN |
| 2020-03-10 | 3.7053 MXN |
| 2019-12-10 | 3.3889 MXN |
| 2019-09-10 | 3.1283 MXN |
| 2019-06-11 | 3.0615 MXN |
| 2019-03-12 | 3.0922 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.