HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	522.00	522.00	522.00	522.00	471.08	0
2023-03-17	522.00	522.00	522.00	522.00	471.08	0
2023-03-16	522.00	522.00	522.00	522.00	471.08	0
2023-03-15	522.00	522.00	522.00	522.00	471.08	0
2023-03-14	522.00	522.00	522.00	522.00	471.08	401
2023-03-13	500.00	500.00	500.00	500.00	451.22	0
2023-03-10	504.00	504.00	500.00	500.00	451.22	263
2023-03-09	520.00	520.00	520.00	520.00	469.27	0
2023-03-08	520.00	520.00	520.00	520.00	469.27	0
2023-03-07	520.00	520.00	520.00	520.00	469.27	0
2023-03-06	520.00	520.00	520.00	520.00	464.97	26
2023-03-03	520.00	520.00	520.00	520.00	464.97	0
2023-03-02	520.00	520.00	520.00	520.00	464.97	10
2023-03-01	537.51	537.51	537.51	537.51	480.62	0
2023-02-28	537.51	537.51	537.51	537.51	480.62	0
2023-02-27	537.51	537.51	537.51	537.51	480.62	0
2023-02-24	537.51	537.51	537.51	537.51	480.62	6
2023-02-23	570.00	570.00	570.00	570.00	509.67	0
2023-02-22	570.00	570.00	570.00	570.00	509.67	0
2023-02-21	570.00	570.00	570.00	570.00	509.67	0
2023-02-20	570.00	570.00	570.00	570.00	509.67	0
2023-02-17	570.00	570.00	570.00	570.00	509.67	0
2023-02-16	570.00	570.00	570.00	570.00	509.67	0
2023-02-15	570.00	570.00	570.00	570.00	509.67	0
2023-02-14	570.00	570.00	570.00	570.00	509.67	0
2023-02-13	570.00	570.00	570.00	570.00	509.67	0
2023-02-10	570.00	570.00	570.00	570.00	509.67	0
2023-02-09	565.00	570.00	565.00	570.00	509.67	94
2023-02-08	570.00	570.00	570.00	570.00	509.67	0
2023-02-07	570.00	570.00	570.00	570.00	509.67	0
2023-02-03	570.00	570.00	570.00	570.00	509.67	0
2023-02-02	570.00	570.00	570.00	570.00	509.67	23
2023-02-01	553.00	553.00	553.00	553.00	494.47	32
2023-01-31	553.00	553.00	553.00	553.00	494.47	0
2023-01-30	553.00	553.00	553.00	553.00	494.47	0
2023-01-27	553.00	553.00	553.00	553.00	494.47	5
2023-01-26	526.00	526.00	526.00	526.00	470.33	0
2023-01-25	526.00	526.00	526.00	526.00	470.33	0
2023-01-24	526.00	526.00	526.00	526.00	470.33	0
2023-01-23	526.00	526.00	526.00	526.00	470.33	0
2023-01-20	526.00	526.00	526.00	526.00	470.33	5
2023-01-19	555.00	555.00	555.00	555.00	496.26	0
2023-01-18	555.00	555.00	555.00	555.00	496.26	0
2023-01-17	555.00	555.00	555.00	555.00	496.26	0
2023-01-16	555.00	555.00	555.00	555.00	496.26	0
2023-01-13	555.00	555.00	555.00	555.00	496.26	0
2023-01-12	555.00	555.00	555.00	555.00	496.26	0
2023-01-11	555.00	555.00	555.00	555.00	496.26	0
2023-01-10	555.00	555.00	555.00	555.00	496.26	0
2023-01-09	555.00	555.00	555.00	555.00	496.26	5
2023-01-06	530.00	530.00	530.00	530.00	473.91	0
2023-01-05	530.00	530.00	530.00	530.00	473.91	69
2023-01-04	530.00	530.00	530.00	530.00	473.91	5
2023-01-03	530.00	530.00	530.00	530.00	473.91	0
2023-01-02	530.00	530.00	530.00	530.00	473.91	0
2022-12-30	530.00	530.00	530.00	530.00	473.91	0
2022-12-29	530.00	530.00	530.00	530.00	473.91	6
2022-12-28	516.60	516.60	516.00	516.00	461.39	115
2022-12-27	516.60	516.60	516.60	516.60	461.93	0
2022-12-26	516.60	516.60	516.60	516.60	461.93	0

← NewerPage 16 of 22 · 1,262 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.