HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 516.60 | 516.60 | 516.60 | 516.60 | 461.93 | 12,401 |
| 2022-12-22 | 575.99 | 575.99 | 575.99 | 575.99 | 515.03 | 0 |
| 2022-12-21 | 575.99 | 575.99 | 575.99 | 575.99 | 515.03 | 0 |
| 2022-12-20 | 575.99 | 575.99 | 575.99 | 575.99 | 515.03 | 0 |
| 2022-12-19 | 575.99 | 575.99 | 575.99 | 575.99 | 515.03 | 0 |
| 2022-12-16 | 575.99 | 575.99 | 575.99 | 575.99 | 515.03 | 0 |
| 2022-12-15 | 575.99 | 575.99 | 575.99 | 575.99 | 515.03 | 0 |
| 2022-12-14 | 575.99 | 575.99 | 575.99 | 575.99 | 515.03 | 0 |
| 2022-12-13 | 575.99 | 575.99 | 575.99 | 575.99 | 515.03 | 0 |
| 2022-12-09 | 575.99 | 575.99 | 575.99 | 575.99 | 510.42 | 14 |
| 2022-12-08 | 557.00 | 557.00 | 557.00 | 557.00 | 493.60 | 645 |
| 2022-12-07 | 553.00 | 553.00 | 553.00 | 553.00 | 490.05 | 9 |
| 2022-12-06 | 570.01 | 570.01 | 570.01 | 570.01 | 505.13 | 13 |
| 2022-12-05 | 571.49 | 571.49 | 571.49 | 571.49 | 506.44 | 0 |
| 2022-12-02 | 571.49 | 571.49 | 571.49 | 571.49 | 506.44 | 0 |
| 2022-12-01 | 571.49 | 571.49 | 571.49 | 571.49 | 506.44 | 0 |
| 2022-11-30 | 571.49 | 571.49 | 571.49 | 571.49 | 506.44 | 22 |
| 2022-11-29 | 558.01 | 558.01 | 558.01 | 558.01 | 494.49 | 7 |
| 2022-11-28 | 576.00 | 576.00 | 576.00 | 576.00 | 510.43 | 0 |
| 2022-11-25 | 576.00 | 576.00 | 576.00 | 576.00 | 510.43 | 0 |
| 2022-11-24 | 576.00 | 576.00 | 576.00 | 576.00 | 510.43 | 0 |
| 2022-11-23 | 570.00 | 576.00 | 570.00 | 576.00 | 510.43 | 224 |
| 2022-11-22 | 574.00 | 574.00 | 574.00 | 574.00 | 508.66 | 64 |
| 2022-11-18 | 585.00 | 585.00 | 585.00 | 585.00 | 518.41 | 0 |
| 2022-11-17 | 585.00 | 585.00 | 585.00 | 585.00 | 518.41 | 0 |
| 2022-11-16 | 585.00 | 585.00 | 585.00 | 585.00 | 518.41 | 6 |
| 2022-11-15 | 585.00 | 585.00 | 585.00 | 585.00 | 518.41 | 0 |
| 2022-11-14 | 585.00 | 585.00 | 585.00 | 585.00 | 518.41 | 6 |
| 2022-11-11 | 590.00 | 590.00 | 590.00 | 590.00 | 522.84 | 15 |
| 2022-11-10 | 562.47 | 562.47 | 562.47 | 562.47 | 498.44 | 10 |
| 2022-11-09 | 550.00 | 550.00 | 550.00 | 550.00 | 487.39 | 8 |
| 2022-11-08 | 545.00 | 545.00 | 545.00 | 545.00 | 482.96 | 0 |
| 2022-11-07 | 545.00 | 545.00 | 545.00 | 545.00 | 482.96 | 30 |
| 2022-11-04 | 525.00 | 525.00 | 525.00 | 525.00 | 465.24 | 0 |
| 2022-11-03 | 525.00 | 525.00 | 525.00 | 525.00 | 465.24 | 15 |
| 2022-11-01 | 542.20 | 542.20 | 542.20 | 542.20 | 480.48 | 0 |
| 2022-10-31 | 542.20 | 542.20 | 542.20 | 542.20 | 480.48 | 0 |
| 2022-10-28 | 542.20 | 542.20 | 542.20 | 542.20 | 480.48 | 0 |
| 2022-10-27 | 542.20 | 542.20 | 542.20 | 542.20 | 480.48 | 600 |
| 2022-10-26 | 545.00 | 545.00 | 545.00 | 545.00 | 482.96 | 0 |
| 2022-10-25 | 545.00 | 545.00 | 545.00 | 545.00 | 482.96 | 205 |
| 2022-10-24 | 509.98 | 509.98 | 509.98 | 509.98 | 451.93 | 0 |
| 2022-10-21 | 509.98 | 509.98 | 509.98 | 509.98 | 451.93 | 9 |
| 2022-10-20 | 523.00 | 523.00 | 523.00 | 523.00 | 463.47 | 200 |
| 2022-10-19 | 521.40 | 521.40 | 521.40 | 521.40 | 462.05 | 0 |
| 2022-10-18 | 521.40 | 521.40 | 521.40 | 521.40 | 462.05 | 0 |
| 2022-10-17 | 521.40 | 521.40 | 521.40 | 521.40 | 462.05 | 0 |
| 2022-10-14 | 521.40 | 521.40 | 521.40 | 521.40 | 462.05 | 0 |
| 2022-10-13 | 520.00 | 521.40 | 520.00 | 521.40 | 462.05 | 718 |
| 2022-10-12 | 495.00 | 495.00 | 495.00 | 495.00 | 438.65 | 5 |
| 2022-10-11 | 507.00 | 507.00 | 507.00 | 507.00 | 449.29 | 0 |
| 2022-10-10 | 507.00 | 507.00 | 507.00 | 507.00 | 449.29 | 0 |
| 2022-10-07 | 507.00 | 507.00 | 507.00 | 507.00 | 449.29 | 14 |
| 2022-10-06 | 530.00 | 530.00 | 530.00 | 530.00 | 469.67 | 0 |
| 2022-10-05 | 530.00 | 530.00 | 530.00 | 530.00 | 469.67 | 0 |
| 2022-10-04 | 530.00 | 530.00 | 530.00 | 530.00 | 469.67 | 5 |
| 2022-10-03 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 0 |
| 2022-09-30 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 30 |
| 2022-09-29 | 520.01 | 520.01 | 520.01 | 520.01 | 460.82 | 18 |
| 2022-09-28 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 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.