HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 0 |
| 2022-09-26 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 0 |
| 2022-09-23 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 0 |
| 2022-09-22 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 0 |
| 2022-09-21 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 0 |
| 2022-09-20 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 0 |
| 2022-09-19 | 520.00 | 520.00 | 520.00 | 520.00 | 460.81 | 56 |
| 2022-09-15 | 535.00 | 535.00 | 535.00 | 535.00 | 474.10 | 209 |
| 2022-09-14 | 540.00 | 540.00 | 540.00 | 540.00 | 478.53 | 8 |
| 2022-09-13 | 567.00 | 567.00 | 540.00 | 540.00 | 478.53 | 49 |
| 2022-09-12 | 567.00 | 567.00 | 567.00 | 567.00 | 498.02 | 0 |
| 2022-09-09 | 567.00 | 567.00 | 567.00 | 567.00 | 498.02 | 0 |
| 2022-09-08 | 560.00 | 567.00 | 550.00 | 567.00 | 498.02 | 35 |
| 2022-09-07 | 542.78 | 545.00 | 542.50 | 545.00 | 478.69 | 33 |
| 2022-09-06 | 550.00 | 550.00 | 548.00 | 548.00 | 481.33 | 39 |
| 2022-09-05 | 553.30 | 553.30 | 553.30 | 553.30 | 485.98 | 0 |
| 2022-09-02 | 553.30 | 553.30 | 553.30 | 553.30 | 485.98 | 323 |
| 2022-09-01 | 565.81 | 565.81 | 560.00 | 562.44 | 494.01 | 52 |
| 2022-08-31 | 619.99 | 619.99 | 580.00 | 580.00 | 509.43 | 215 |
| 2022-08-30 | 631.01 | 637.49 | 631.00 | 633.53 | 556.45 | 220 |
| 2022-08-29 | 636.00 | 636.00 | 620.00 | 620.00 | 544.57 | 19 |
| 2022-08-26 | 677.00 | 677.00 | 677.00 | 677.00 | 594.63 | 0 |
| 2022-08-25 | 677.00 | 677.00 | 677.00 | 677.00 | 594.63 | 20 |
| 2022-08-24 | 683.65 | 683.65 | 683.65 | 683.65 | 600.47 | 0 |
| 2022-08-23 | 683.65 | 683.65 | 683.65 | 683.65 | 600.47 | 0 |
| 2022-08-22 | 683.65 | 683.65 | 683.65 | 683.65 | 600.47 | 7 |
| 2022-08-19 | 683.65 | 683.65 | 683.65 | 683.65 | 600.47 | 0 |
| 2022-08-18 | 683.65 | 683.65 | 683.65 | 683.65 | 600.47 | 0 |
| 2022-08-17 | 683.65 | 683.65 | 683.65 | 683.65 | 600.47 | 10 |
| 2022-08-16 | 684.99 | 684.99 | 684.99 | 684.99 | 601.65 | 5 |
| 2022-08-15 | 685.00 | 685.00 | 685.00 | 685.00 | 601.66 | 33 |
| 2022-08-12 | 682.16 | 683.00 | 682.16 | 683.00 | 599.90 | 2,915 |
| 2022-08-11 | 685.00 | 685.00 | 685.00 | 685.00 | 601.66 | 0 |
| 2022-08-10 | 685.00 | 685.00 | 685.00 | 685.00 | 601.66 | 0 |
| 2022-08-09 | 685.00 | 685.00 | 685.00 | 685.00 | 601.66 | 0 |
| 2022-08-08 | 685.00 | 685.00 | 685.00 | 685.00 | 601.66 | 8 |
| 2022-08-05 | 685.00 | 685.00 | 685.00 | 685.00 | 601.66 | 81 |
| 2022-08-04 | 660.00 | 660.00 | 660.00 | 660.00 | 579.70 | 0 |
| 2022-08-03 | 670.00 | 670.00 | 660.00 | 660.00 | 579.70 | 99 |
| 2022-08-02 | 672.00 | 672.00 | 672.00 | 672.00 | 590.24 | 5 |
| 2022-08-01 | 670.22 | 670.22 | 670.22 | 670.22 | 588.68 | 0 |
| 2022-07-29 | 670.22 | 670.22 | 670.22 | 670.22 | 588.68 | 8 |
| 2022-07-28 | 665.00 | 665.00 | 659.70 | 659.70 | 579.44 | 27 |
| 2022-07-27 | 660.00 | 664.00 | 660.00 | 664.00 | 583.21 | 19 |
| 2022-07-26 | 678.00 | 678.00 | 678.00 | 678.00 | 595.51 | 0 |
| 2022-07-25 | 678.00 | 678.00 | 678.00 | 678.00 | 595.51 | 0 |
| 2022-07-22 | 682.39 | 682.39 | 678.00 | 678.00 | 595.51 | 815 |
| 2022-07-21 | 673.01 | 673.01 | 673.01 | 673.01 | 591.13 | 0 |
| 2022-07-20 | 684.00 | 684.00 | 673.01 | 673.01 | 591.13 | 194 |
| 2022-07-19 | 658.00 | 658.00 | 658.00 | 658.00 | 577.94 | 0 |
| 2022-07-18 | 656.38 | 658.00 | 656.38 | 658.00 | 577.94 | 26 |
| 2022-07-15 | 650.00 | 650.00 | 650.00 | 650.00 | 570.92 | 0 |
| 2022-07-14 | 650.00 | 650.00 | 640.00 | 650.00 | 570.92 | 34 |
| 2022-07-13 | 650.00 | 650.00 | 643.00 | 650.00 | 570.92 | 29 |
| 2022-07-12 | 660.00 | 660.00 | 660.00 | 660.00 | 579.70 | 0 |
| 2022-07-11 | 660.00 | 660.00 | 660.00 | 660.00 | 579.70 | 9 |
| 2022-07-08 | 650.00 | 650.00 | 650.00 | 650.00 | 570.92 | 0 |
| 2022-07-07 | 620.00 | 650.00 | 620.00 | 650.00 | 570.92 | 43 |
| 2022-07-06 | 635.00 | 635.00 | 635.00 | 635.00 | 557.74 | 0 |
| 2022-07-05 | 646.10 | 646.10 | 620.00 | 635.00 | 557.74 | 46 |
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.