HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 531.47 | 531.47 | 531.47 | 531.47 | 483.80 | 0 |
| 2023-06-15 | 531.47 | 531.47 | 531.47 | 531.47 | 483.80 | 0 |
| 2023-06-14 | 523.00 | 531.47 | 523.00 | 531.47 | 483.80 | 2,509 |
| 2023-06-13 | 524.10 | 524.10 | 524.10 | 524.10 | 477.09 | 0 |
| 2023-06-12 | 524.10 | 524.10 | 524.10 | 524.10 | 472.97 | 0 |
| 2023-06-09 | 524.10 | 524.10 | 524.10 | 524.10 | 472.97 | 0 |
| 2023-06-08 | 524.10 | 524.10 | 524.10 | 524.10 | 472.97 | 9,765 |
| 2023-06-07 | 516.48 | 516.48 | 516.48 | 516.48 | 466.09 | 12 |
| 2023-06-06 | 512.70 | 512.70 | 512.70 | 512.70 | 462.68 | 0 |
| 2023-06-05 | 510.00 | 512.70 | 510.00 | 512.70 | 462.68 | 9,770 |
| 2023-06-02 | 515.00 | 515.00 | 515.00 | 515.00 | 464.76 | 0 |
| 2023-06-01 | 530.01 | 530.01 | 515.00 | 515.00 | 464.76 | 27 |
| 2023-05-31 | 528.50 | 532.39 | 528.50 | 532.39 | 480.45 | 226 |
| 2023-05-30 | 550.00 | 550.00 | 545.80 | 548.00 | 494.54 | 223 |
| 2023-05-29 | 550.00 | 550.00 | 550.00 | 550.00 | 496.34 | 0 |
| 2023-05-26 | 550.00 | 550.00 | 550.00 | 550.00 | 496.34 | 0 |
| 2023-05-25 | 550.00 | 550.00 | 550.00 | 550.00 | 496.34 | 0 |
| 2023-05-24 | 550.00 | 550.00 | 550.00 | 550.00 | 496.34 | 20 |
| 2023-05-23 | 565.00 | 565.00 | 565.00 | 565.00 | 509.88 | 10 |
| 2023-05-22 | 559.99 | 560.00 | 559.99 | 560.00 | 505.37 | 45 |
| 2023-05-19 | 562.77 | 562.77 | 562.77 | 562.77 | 507.87 | 0 |
| 2023-05-18 | 560.00 | 562.77 | 559.98 | 562.77 | 507.87 | 44 |
| 2023-05-17 | 550.00 | 550.00 | 550.00 | 550.00 | 496.34 | 0 |
| 2023-05-16 | 550.00 | 550.00 | 550.00 | 550.00 | 496.34 | 20 |
| 2023-05-15 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-05-12 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-05-11 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 9 |
| 2023-05-10 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 18 |
| 2023-05-09 | 536.25 | 536.25 | 536.25 | 536.25 | 483.94 | 7 |
| 2023-05-08 | 536.25 | 536.25 | 536.25 | 536.25 | 483.94 | 0 |
| 2023-05-05 | 536.25 | 536.25 | 536.25 | 536.25 | 483.94 | 20 |
| 2023-05-04 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-05-03 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 8 |
| 2023-05-02 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-04-28 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-04-27 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-04-26 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-04-25 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-04-24 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-04-21 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 0 |
| 2023-04-20 | 536.00 | 536.00 | 536.00 | 536.00 | 483.71 | 5 |
| 2023-04-19 | 560.90 | 560.90 | 560.90 | 560.90 | 506.18 | 0 |
| 2023-04-18 | 560.00 | 560.90 | 560.00 | 560.90 | 506.18 | 1,897 |
| 2023-04-17 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-04-14 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-04-13 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-04-12 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-04-11 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-04-10 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-04-05 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-04-04 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-04-03 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-03-31 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 11 |
| 2023-03-30 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-03-29 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-03-28 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-03-27 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-03-24 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-03-23 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 0 |
| 2023-03-22 | 522.00 | 522.00 | 522.00 | 522.00 | 471.08 | 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.