HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 618.22 | 620.00 | 618.22 | 620.00 | 580.11 | 60,023 |
| 2024-05-29 | 559.99 | 564.31 | 559.99 | 560.00 | 523.97 | 11,531 |
| 2024-05-28 | 565.49 | 565.49 | 565.49 | 565.49 | 529.11 | 7 |
| 2024-05-27 | 539.52 | 539.52 | 539.52 | 539.52 | 504.81 | 0 |
| 2024-05-24 | 539.52 | 539.52 | 539.52 | 539.52 | 504.81 | 0 |
| 2024-05-23 | 539.52 | 539.52 | 539.52 | 539.52 | 504.81 | 40 |
| 2024-05-22 | 549.90 | 549.90 | 549.90 | 549.90 | 514.52 | 33 |
| 2024-05-21 | 530.00 | 535.00 | 530.00 | 535.00 | 500.58 | 299 |
| 2024-05-20 | 521.26 | 521.26 | 521.26 | 521.26 | 487.72 | 0 |
| 2024-05-17 | 521.26 | 521.26 | 521.26 | 521.26 | 487.72 | 0 |
| 2024-05-16 | 521.26 | 521.26 | 521.26 | 521.26 | 487.72 | 24 |
| 2024-05-15 | 507.85 | 507.85 | 507.85 | 507.85 | 475.18 | 0 |
| 2024-05-14 | 507.85 | 507.85 | 507.85 | 507.85 | 475.18 | 27,023 |
| 2024-05-13 | 492.99 | 492.99 | 492.99 | 492.99 | 461.27 | 0 |
| 2024-05-10 | 492.99 | 492.99 | 492.99 | 492.99 | 461.27 | 0 |
| 2024-05-09 | 492.99 | 492.99 | 492.99 | 492.99 | 461.27 | 0 |
| 2024-05-08 | 492.99 | 492.99 | 492.99 | 492.99 | 461.27 | 0 |
| 2024-05-07 | 492.99 | 492.99 | 492.99 | 492.99 | 461.27 | 20 |
| 2024-05-06 | 478.79 | 478.79 | 478.79 | 478.79 | 447.99 | 0 |
| 2024-05-03 | 478.79 | 478.79 | 478.79 | 478.79 | 447.99 | 0 |
| 2024-05-02 | 484.49 | 484.49 | 478.79 | 478.79 | 447.99 | 18 |
| 2024-04-30 | 482.00 | 485.00 | 482.00 | 485.00 | 453.80 | 355 |
| 2024-04-29 | 485.00 | 485.00 | 484.00 | 485.00 | 453.80 | 9,020 |
| 2024-04-26 | 485.00 | 485.00 | 485.00 | 485.00 | 453.80 | 0 |
| 2024-04-25 | 482.06 | 485.00 | 482.06 | 485.00 | 453.80 | 4,850 |
| 2024-04-24 | 484.49 | 484.49 | 484.49 | 484.49 | 453.32 | 18 |
| 2024-04-23 | 471.03 | 471.03 | 471.03 | 471.03 | 440.72 | 0 |
| 2024-04-22 | 471.03 | 471.03 | 471.03 | 471.03 | 440.72 | 0 |
| 2024-04-19 | 471.03 | 471.03 | 471.03 | 471.03 | 440.72 | 0 |
| 2024-04-18 | 471.03 | 471.03 | 471.03 | 471.03 | 440.72 | 0 |
| 2024-04-17 | 471.03 | 471.03 | 471.03 | 471.03 | 440.72 | 0 |
| 2024-04-16 | 471.50 | 471.50 | 471.00 | 471.03 | 440.72 | 138 |
| 2024-04-15 | 478.81 | 478.81 | 478.81 | 478.81 | 448.00 | 0 |
| 2024-04-12 | 478.81 | 478.81 | 478.81 | 478.81 | 448.00 | 0 |
| 2024-04-11 | 478.81 | 478.81 | 478.81 | 478.81 | 448.00 | 0 |
| 2024-04-10 | 478.81 | 478.81 | 478.81 | 478.81 | 448.00 | 0 |
| 2024-04-09 | 477.86 | 478.81 | 477.86 | 478.81 | 448.00 | 58,213 |
| 2024-04-08 | 492.18 | 492.18 | 492.18 | 492.18 | 460.51 | 0 |
| 2024-04-05 | 492.18 | 492.18 | 492.18 | 492.18 | 460.51 | 13 |
| 2024-04-04 | 507.39 | 507.39 | 507.39 | 507.39 | 474.75 | 5 |
| 2024-04-03 | 501.01 | 501.01 | 501.01 | 501.01 | 468.78 | 0 |
| 2024-04-02 | 501.01 | 501.01 | 501.01 | 501.01 | 468.78 | 0 |
| 2024-04-01 | 501.01 | 501.01 | 501.01 | 501.01 | 468.78 | 0 |
| 2024-03-27 | 501.01 | 501.01 | 501.01 | 501.01 | 468.78 | 0 |
| 2024-03-26 | 501.01 | 501.01 | 501.01 | 501.01 | 468.78 | 11 |
| 2024-03-25 | 500.95 | 501.00 | 500.95 | 501.00 | 468.77 | 1,396 |
| 2024-03-22 | 513.00 | 513.00 | 513.00 | 513.00 | 479.99 | 0 |
| 2024-03-21 | 513.00 | 513.00 | 513.00 | 513.00 | 479.99 | 0 |
| 2024-03-20 | 513.00 | 513.00 | 513.00 | 513.00 | 479.99 | 0 |
| 2024-03-19 | 513.00 | 513.00 | 513.00 | 513.00 | 479.99 | 0 |
| 2024-03-15 | 513.00 | 513.00 | 513.00 | 513.00 | 479.99 | 0 |
| 2024-03-14 | 513.00 | 513.00 | 513.00 | 513.00 | 479.99 | 0 |
| 2024-03-13 | 513.00 | 513.00 | 513.00 | 513.00 | 479.99 | 42 |
| 2024-03-12 | 513.00 | 513.00 | 513.00 | 513.00 | 479.99 | 49 |
| 2024-03-11 | 509.00 | 509.00 | 509.00 | 509.00 | 471.91 | 0 |
| 2024-03-08 | 509.00 | 509.00 | 509.00 | 509.00 | 471.91 | 0 |
| 2024-03-07 | 509.00 | 509.00 | 509.00 | 509.00 | 471.91 | 0 |
| 2024-03-06 | 494.00 | 509.00 | 494.00 | 509.00 | 471.91 | 170 |
| 2024-03-05 | 494.70 | 494.70 | 494.70 | 494.70 | 458.65 | 57 |
| 2024-03-04 | 498.10 | 498.10 | 498.10 | 498.10 | 461.81 | 25 |
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.