HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	527.93	527.93	527.93	527.93	480.58	0
2023-09-06	527.93	527.93	527.93	527.93	480.58	27
2023-09-05	493.00	493.00	493.00	493.00	448.78	0
2023-09-04	493.00	493.00	493.00	493.00	448.78	0
2023-09-01	493.00	493.00	493.00	493.00	448.78	0
2023-08-31	491.50	493.00	491.44	493.00	448.78	53,532
2023-08-30	489.00	489.00	489.00	489.00	445.14	38
2023-08-29	560.00	560.00	560.00	560.00	509.77	0
2023-08-28	560.00	560.00	560.00	560.00	509.77	0
2023-08-25	560.00	560.00	560.00	560.00	509.77	0
2023-08-24	560.00	560.00	560.00	560.00	509.77	0
2023-08-23	560.00	560.00	560.00	560.00	509.77	0
2023-08-22	560.00	560.00	560.00	560.00	509.77	0
2023-08-21	560.00	560.00	560.00	560.00	509.77	0
2023-08-18	560.00	560.00	560.00	560.00	509.77	0
2023-08-17	560.00	560.00	560.00	560.00	509.77	0
2023-08-16	560.00	560.00	560.00	560.00	509.77	0
2023-08-15	560.00	560.00	560.00	560.00	509.77	0
2023-08-14	560.00	560.00	560.00	560.00	509.77	0
2023-08-11	560.00	560.00	560.00	560.00	509.77	0
2023-08-10	560.00	560.00	560.00	560.00	509.77	0
2023-08-09	560.00	560.00	560.00	560.00	509.77	0
2023-08-08	560.00	560.00	560.00	560.00	509.77	0
2023-08-07	560.00	560.00	560.00	560.00	509.77	216
2023-08-04	540.00	540.00	540.00	540.00	491.56	0
2023-08-03	540.00	540.00	540.00	540.00	491.56	0
2023-08-02	540.00	540.00	540.00	540.00	491.56	0
2023-08-01	540.00	540.00	540.00	540.00	491.56	149
2023-07-31	552.00	552.00	540.00	540.00	491.56	166
2023-07-28	551.00	551.00	551.00	551.00	501.58	0
2023-07-27	551.00	551.00	551.00	551.00	501.58	0
2023-07-26	551.00	551.00	551.00	551.00	501.58	0
2023-07-25	551.00	551.00	551.00	551.00	501.58	0
2023-07-24	551.00	551.00	551.00	551.00	501.58	0
2023-07-21	551.00	551.00	551.00	551.00	501.58	9
2023-07-20	567.00	567.00	567.00	567.00	516.14	0
2023-07-19	567.00	567.00	567.00	567.00	516.14	0
2023-07-18	567.00	567.00	567.00	567.00	516.14	0
2023-07-17	567.00	567.00	567.00	567.00	516.14	0
2023-07-14	567.00	567.00	567.00	567.00	516.14	0
2023-07-13	567.00	567.00	567.00	567.00	516.14	0
2023-07-12	567.00	567.00	567.00	567.00	516.14	0
2023-07-11	568.26	568.26	567.00	567.00	516.14	42
2023-07-10	540.00	540.00	540.00	540.00	491.56	0
2023-07-07	540.00	540.00	540.00	540.00	491.56	0
2023-07-06	540.00	540.00	540.00	540.00	491.56	0
2023-07-05	540.00	540.00	540.00	540.00	491.56	10
2023-07-04	535.80	535.80	535.80	535.80	487.74	0
2023-07-03	535.80	535.80	535.80	535.80	487.74	0
2023-06-30	535.79	535.80	535.79	535.80	487.74	32
2023-06-29	510.00	510.00	510.00	510.00	464.25	0
2023-06-28	510.00	510.00	510.00	510.00	464.25	0
2023-06-27	523.00	523.00	510.00	510.00	464.25	11
2023-06-26	523.00	523.00	523.00	523.00	476.09	0
2023-06-23	523.00	523.00	523.00	523.00	476.09	0
2023-06-22	523.00	523.00	523.00	523.00	476.09	0
2023-06-21	523.00	523.00	523.00	523.00	476.09	0
2023-06-20	523.00	523.00	523.00	523.00	476.09	33
2023-06-19	531.47	531.47	531.47	531.47	483.80	0
2023-06-16	531.47	531.47	531.47	531.47	483.80	0

← NewerPage 14 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.