HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 647.00 | 647.00 | 647.00 | 647.00 | 568.28 | 0 |
| 2022-07-01 | 650.00 | 650.00 | 646.00 | 647.00 | 568.28 | 79 |
| 2022-06-30 | 650.00 | 667.00 | 650.00 | 667.00 | 585.85 | 92 |
| 2022-06-29 | 694.00 | 694.00 | 694.00 | 694.00 | 609.56 | 8 |
| 2022-06-28 | 692.00 | 694.00 | 692.00 | 694.00 | 609.56 | 295 |
| 2022-06-27 | 692.33 | 692.33 | 692.33 | 692.33 | 608.10 | 0 |
| 2022-06-24 | 692.33 | 692.33 | 692.33 | 692.33 | 608.10 | 119 |
| 2022-06-23 | 691.19 | 691.19 | 650.01 | 650.01 | 570.93 | 149 |
| 2022-06-22 | 677.00 | 677.00 | 677.00 | 677.00 | 594.63 | 26 |
| 2022-06-21 | 696.85 | 707.39 | 696.85 | 707.39 | 621.32 | 1,014 |
| 2022-06-20 | 684.00 | 684.00 | 684.00 | 684.00 | 600.78 | 0 |
| 2022-06-17 | 676.30 | 684.00 | 675.00 | 684.00 | 600.78 | 3,275 |
| 2022-06-16 | 677.60 | 677.60 | 677.60 | 677.60 | 595.16 | 417 |
| 2022-06-15 | 702.90 | 704.45 | 702.90 | 704.00 | 618.35 | 2,609 |
| 2022-06-14 | 692.00 | 692.00 | 692.00 | 692.00 | 607.81 | 30 |
| 2022-06-13 | 692.00 | 693.00 | 692.00 | 692.00 | 607.81 | 152 |
| 2022-06-10 | 712.00 | 712.00 | 712.00 | 712.00 | 625.37 | 178 |
| 2022-06-09 | 692.01 | 693.01 | 692.01 | 693.01 | 608.69 | 19 |
| 2022-06-08 | 769.00 | 769.00 | 769.00 | 769.00 | 675.44 | 0 |
| 2022-06-07 | 794.00 | 794.00 | 769.00 | 769.00 | 675.44 | 196 |
| 2022-06-06 | 793.59 | 793.59 | 793.59 | 793.59 | 692.74 | 0 |
| 2022-06-03 | 793.59 | 793.59 | 793.59 | 793.59 | 692.74 | 0 |
| 2022-06-02 | 802.30 | 802.30 | 793.59 | 793.59 | 692.74 | 49 |
| 2022-06-01 | 780.53 | 801.05 | 772.63 | 801.05 | 699.25 | 5,737 |
| 2022-05-31 | 757.03 | 775.00 | 757.03 | 775.00 | 676.51 | 1,100 |
| 2022-05-30 | 738.55 | 738.55 | 738.55 | 738.55 | 644.69 | 0 |
| 2022-05-27 | 760.00 | 760.00 | 738.55 | 738.55 | 644.69 | 33 |
| 2022-05-26 | 733.59 | 733.59 | 733.59 | 733.59 | 640.36 | 20 |
| 2022-05-25 | 690.00 | 690.00 | 690.00 | 690.00 | 602.31 | 0 |
| 2022-05-24 | 690.00 | 690.00 | 690.00 | 690.00 | 602.31 | 0 |
| 2022-05-23 | 692.00 | 692.00 | 690.00 | 690.00 | 602.31 | 398 |
| 2022-05-20 | 702.00 | 702.00 | 702.00 | 702.00 | 612.79 | 0 |
| 2022-05-19 | 709.50 | 709.50 | 702.00 | 702.00 | 612.79 | 1,057 |
| 2022-05-18 | 760.00 | 760.00 | 760.00 | 760.00 | 663.42 | 0 |
| 2022-05-17 | 760.00 | 760.00 | 760.00 | 760.00 | 663.42 | 14 |
| 2022-05-16 | 745.00 | 745.00 | 745.00 | 745.00 | 650.32 | 38 |
| 2022-05-13 | 701.83 | 701.83 | 701.83 | 701.83 | 612.64 | 0 |
| 2022-05-12 | 730.80 | 730.80 | 701.83 | 701.83 | 612.64 | 6,279 |
| 2022-05-11 | 790.00 | 790.00 | 747.00 | 747.00 | 652.07 | 10,007 |
| 2022-05-10 | 750.01 | 779.50 | 750.01 | 779.50 | 680.44 | 15,973 |
| 2022-05-09 | 770.00 | 770.00 | 770.00 | 770.00 | 672.15 | 0 |
| 2022-05-06 | 770.00 | 770.00 | 770.00 | 770.00 | 672.15 | 0 |
| 2022-05-05 | 770.00 | 770.00 | 770.00 | 770.00 | 672.15 | 54 |
| 2022-05-04 | 767.25 | 767.25 | 767.25 | 767.25 | 669.74 | 5 |
| 2022-05-03 | 752.50 | 752.50 | 752.50 | 752.50 | 656.87 | 23 |
| 2022-05-02 | 760.00 | 760.00 | 760.00 | 760.00 | 663.42 | 0 |
| 2022-04-29 | 760.00 | 760.00 | 760.00 | 760.00 | 663.42 | 0 |
| 2022-04-28 | 760.00 | 760.00 | 760.00 | 760.00 | 663.42 | 31 |
| 2022-04-27 | 742.00 | 777.00 | 742.00 | 777.00 | 678.26 | 39 |
| 2022-04-26 | 742.00 | 742.00 | 742.00 | 742.00 | 647.70 | 0 |
| 2022-04-25 | 745.00 | 745.00 | 742.00 | 742.00 | 647.70 | 22 |
| 2022-04-22 | 768.79 | 768.79 | 755.00 | 768.00 | 670.40 | 696 |
| 2022-04-21 | 777.00 | 777.00 | 777.00 | 777.00 | 678.26 | 0 |
| 2022-04-20 | 777.00 | 777.00 | 777.00 | 777.00 | 678.26 | 0 |
| 2022-04-19 | 767.00 | 777.00 | 767.00 | 777.00 | 678.26 | 1,165 |
| 2022-04-18 | 750.00 | 769.00 | 750.00 | 767.00 | 669.53 | 601 |
| 2022-04-13 | 745.01 | 760.00 | 745.01 | 750.00 | 654.69 | 76 |
| 2022-04-12 | 780.00 | 780.00 | 772.00 | 772.00 | 673.89 | 48 |
| 2022-04-11 | 780.00 | 780.00 | 767.00 | 775.86 | 677.26 | 1,566 |
| 2022-04-08 | 820.00 | 820.00 | 774.66 | 774.85 | 676.38 | 3,411 |
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.