HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 480.00 | 480.00 | 480.00 | 480.00 | 445.02 | 0 |
| 2024-02-29 | 502.00 | 502.00 | 476.00 | 480.00 | 445.02 | 40 |
| 2024-02-28 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 24 |
| 2024-02-27 | 502.00 | 502.00 | 502.00 | 502.00 | 465.42 | 0 |
| 2024-02-26 | 502.00 | 502.00 | 502.00 | 502.00 | 465.42 | 0 |
| 2024-02-23 | 499.00 | 502.00 | 499.00 | 502.00 | 465.42 | 80 |
| 2024-02-22 | 496.00 | 496.00 | 495.00 | 495.00 | 458.93 | 52 |
| 2024-02-21 | 487.52 | 487.52 | 487.52 | 487.52 | 452.00 | 0 |
| 2024-02-20 | 495.98 | 495.98 | 484.50 | 487.52 | 452.00 | 8,465 |
| 2024-02-19 | 476.50 | 476.50 | 476.50 | 476.50 | 441.78 | 0 |
| 2024-02-16 | 476.50 | 476.50 | 476.50 | 476.50 | 441.78 | 0 |
| 2024-02-15 | 476.50 | 476.50 | 476.50 | 476.50 | 441.78 | 0 |
| 2024-02-14 | 476.50 | 476.50 | 476.50 | 476.50 | 441.78 | 0 |
| 2024-02-13 | 476.50 | 476.50 | 476.50 | 476.50 | 441.78 | 0 |
| 2024-02-12 | 476.50 | 476.50 | 476.50 | 476.50 | 441.78 | 0 |
| 2024-02-09 | 476.50 | 476.50 | 476.50 | 476.50 | 441.78 | 0 |
| 2024-02-08 | 476.50 | 476.50 | 476.50 | 476.50 | 441.78 | 0 |
| 2024-02-07 | 492.00 | 492.00 | 473.00 | 476.50 | 441.78 | 2,450 |
| 2024-02-06 | 509.99 | 509.99 | 509.99 | 509.99 | 472.83 | 0 |
| 2024-02-02 | 509.99 | 509.99 | 509.99 | 509.99 | 472.83 | 0 |
| 2024-02-01 | 509.99 | 509.99 | 509.99 | 509.99 | 472.83 | 0 |
| 2024-01-31 | 509.99 | 509.99 | 509.99 | 509.99 | 472.83 | 0 |
| 2024-01-30 | 495.00 | 509.99 | 495.00 | 509.99 | 472.83 | 4,488 |
| 2024-01-29 | 509.88 | 509.88 | 509.88 | 509.88 | 472.73 | 100 |
| 2024-01-26 | 517.00 | 517.00 | 517.00 | 517.00 | 479.33 | 0 |
| 2024-01-25 | 517.00 | 517.00 | 517.00 | 517.00 | 479.33 | 2,577 |
| 2024-01-24 | 510.00 | 510.00 | 510.00 | 510.00 | 472.84 | 45 |
| 2024-01-23 | 505.00 | 505.00 | 505.00 | 505.00 | 468.20 | 22 |
| 2024-01-22 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-19 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-18 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-17 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-16 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-15 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-12 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-11 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-10 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-09 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-08 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-05 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-04 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-03 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2024-01-02 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2023-12-29 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2023-12-28 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 0 |
| 2023-12-27 | 500.00 | 500.00 | 500.00 | 500.00 | 463.57 | 23 |
| 2023-12-26 | 515.80 | 515.80 | 512.10 | 512.10 | 474.79 | 69 |
| 2023-12-22 | 524.00 | 524.00 | 524.00 | 524.00 | 485.82 | 0 |
| 2023-12-21 | 524.00 | 524.00 | 524.00 | 524.00 | 485.82 | 0 |
| 2023-12-20 | 524.00 | 524.00 | 524.00 | 524.00 | 485.82 | 0 |
| 2023-12-19 | 524.00 | 524.00 | 524.00 | 524.00 | 485.82 | 0 |
| 2023-12-18 | 527.00 | 560.00 | 524.00 | 524.00 | 485.82 | 236 |
| 2023-12-15 | 524.80 | 529.98 | 524.00 | 529.98 | 491.36 | 298 |
| 2023-12-14 | 529.00 | 545.00 | 529.00 | 545.00 | 505.29 | 2,247 |
| 2023-12-13 | 493.98 | 494.49 | 493.98 | 494.49 | 458.46 | 21 |
| 2023-12-11 | 499.01 | 499.01 | 499.01 | 499.01 | 462.65 | 0 |
| 2023-12-08 | 499.01 | 499.01 | 499.01 | 499.01 | 458.19 | 0 |
| 2023-12-07 | 499.01 | 499.01 | 499.01 | 499.01 | 458.19 | 0 |
| 2023-12-06 | 499.01 | 499.01 | 499.01 | 499.01 | 458.19 | 7 |
| 2023-12-05 | 499.01 | 499.01 | 499.01 | 499.01 | 458.19 | 0 |
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.