HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	499.01	499.01	499.01	499.01	458.19	0
2023-12-01	495.00	499.01	495.00	499.01	458.19	68
2023-11-30	505.00	505.00	505.00	505.00	463.69	21
2023-11-29	490.00	490.00	480.00	480.00	440.74	85
2023-11-28	470.00	470.00	470.00	470.00	431.55	0
2023-11-27	492.00	492.00	470.00	470.00	431.55	17
2023-11-24	492.00	492.00	492.00	492.00	451.75	0
2023-11-23	492.00	492.00	492.00	492.00	451.75	0
2023-11-22	492.00	492.00	492.00	492.00	451.75	8
2023-11-21	490.00	490.00	473.00	473.00	434.31	431
2023-11-17	490.00	490.00	490.00	490.00	449.92	0
2023-11-16	490.00	490.00	490.00	490.00	449.92	0
2023-11-15	489.37	490.00	489.37	490.00	449.92	49
2023-11-14	480.00	480.00	480.00	480.00	440.74	0
2023-11-13	480.00	480.00	480.00	480.00	440.74	0
2023-11-10	480.00	480.00	480.00	480.00	440.74	0
2023-11-09	480.00	480.00	480.00	480.00	440.74	0
2023-11-08	480.00	480.00	480.00	480.00	440.74	0
2023-11-07	480.00	480.00	480.00	480.00	440.74	0
2023-11-06	480.00	480.00	480.00	480.00	440.74	0
2023-11-03	480.00	480.00	480.00	480.00	440.74	0
2023-11-01	480.00	480.00	480.00	480.00	440.74	0
2023-10-31	480.00	480.00	480.00	480.00	440.74	0
2023-10-30	480.00	480.00	480.00	480.00	440.74	0
2023-10-27	480.00	480.00	480.00	480.00	440.74	0
2023-10-26	480.00	480.00	480.00	480.00	440.74	0
2023-10-25	480.00	480.00	480.00	480.00	440.74	0
2023-10-24	480.00	480.00	480.00	480.00	440.74	20
2023-10-23	480.00	480.00	480.00	480.00	440.74	0
2023-10-20	480.00	480.00	480.00	480.00	440.74	0
2023-10-19	480.00	480.00	480.00	480.00	440.74	0
2023-10-18	480.00	480.00	480.00	480.00	440.74	0
2023-10-17	480.00	480.00	480.00	480.00	440.74	11
2023-10-16	480.00	480.00	480.00	480.00	440.74	0
2023-10-13	480.00	480.00	480.00	480.00	440.74	0
2023-10-12	480.00	480.00	480.00	480.00	440.74	477
2023-10-11	472.15	472.15	472.15	472.15	433.53	0
2023-10-10	472.15	472.15	472.15	472.15	433.53	389
2023-10-09	478.30	478.30	478.30	478.30	439.17	1,303
2023-10-06	450.47	450.47	450.47	450.47	413.62	0
2023-10-05	450.47	450.47	450.47	450.47	413.62	0
2023-10-04	450.47	450.47	450.47	450.47	413.62	0
2023-10-03	450.47	450.47	450.47	450.47	413.62	0
2023-10-02	451.50	451.50	450.47	450.47	413.62	280
2023-09-29	450.47	450.47	450.47	450.47	413.62	0
2023-09-28	450.47	450.47	450.47	450.47	413.62	0
2023-09-27	450.47	450.47	450.47	450.47	413.62	0
2023-09-26	457.00	457.00	450.00	450.47	413.62	59
2023-09-25	458.00	459.00	458.00	459.00	421.45	40
2023-09-22	477.00	477.00	477.00	477.00	437.98	0
2023-09-21	477.00	477.00	477.00	477.00	437.98	0
2023-09-20	477.00	477.00	477.00	477.00	437.98	0
2023-09-19	477.00	477.00	477.00	477.00	437.98	0
2023-09-18	477.00	477.00	477.00	477.00	437.98	0
2023-09-15	477.00	477.00	477.00	477.00	437.98	43
2023-09-14	493.00	493.00	474.00	476.70	437.71	5,833
2023-09-13	527.93	527.93	527.93	527.93	484.74	0
2023-09-12	527.93	527.93	527.93	527.93	484.74	0
2023-09-11	527.93	527.93	527.93	527.93	480.58	0
2023-09-08	527.93	527.93	527.93	527.93	480.58	0

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.