HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	437.36	437.36	437.36	437.36	437.36	0
2026-07-22	439.00	439.00	436.80	437.36	437.36	1,022
2026-07-21	424.31	424.31	424.31	424.31	424.31	13
2026-07-20	416.01	416.01	416.01	416.01	416.01	10
2026-07-17	432.00	440.05	420.01	422.51	422.51	66
2026-07-16	415.98	415.98	415.98	415.98	415.98	0
2026-07-15	415.98	415.98	415.98	415.98	415.98	5
2026-07-14	430.70	430.70	430.70	430.70	430.70	0
2026-07-13	429.99	431.00	429.99	430.70	430.70	52
2026-07-10	431.85	431.85	431.85	431.85	431.85	11,803
2026-07-09	420.00	426.00	420.00	423.05	423.05	41
2026-07-08	417.59	417.59	417.59	417.59	417.59	10
2026-07-07	401.00	401.00	401.00	401.00	401.00	12
2026-07-06	381.98	381.98	381.98	381.98	381.98	0
2026-07-03	381.98	381.98	381.98	381.98	381.98	0
2026-07-02	381.98	382.26	381.98	381.98	381.98	660
2026-07-01	386.00	386.00	385.50	385.50	385.50	27
2026-06-30	395.00	395.00	395.00	395.00	395.00	0
2026-06-29	395.00	395.00	395.00	395.00	395.00	89
2026-06-26	395.00	395.00	395.00	395.00	395.00	5
2026-06-25	408.00	409.20	408.00	409.20	409.20	14
2026-06-24	414.50	414.50	409.93	409.93	409.93	8,070
2026-06-23	410.42	410.42	410.42	410.42	410.42	6
2026-06-22	405.91	410.00	405.91	410.00	410.00	35
2026-06-19	395.00	397.00	395.00	396.00	396.00	10
2026-06-18	399.49	409.12	399.49	406.00	406.00	48
2026-06-17	410.00	410.00	399.30	399.30	399.30	800
2026-06-16	423.34	423.34	416.59	416.59	416.59	1,980
2026-06-15	432.11	432.11	425.47	425.47	425.47	7,717
2026-06-12	426.87	433.00	426.00	433.00	433.00	1,014
2026-06-11	430.61	430.61	430.61	430.61	430.61	0
2026-06-10	430.61	430.61	430.61	430.61	430.61	8
2026-06-09	443.24	443.24	443.24	443.24	442.94	0
2026-06-08	443.24	443.24	443.24	443.24	442.94	12
2026-06-05	451.00	451.00	447.75	447.75	447.45	86
2026-06-04	458.00	462.30	453.50	453.50	453.19	7,948
2026-06-03	460.00	460.00	457.30	458.00	457.69	4,677
2026-06-02	507.00	507.00	480.00	480.00	480.00	486
2026-06-01	474.00	514.99	474.00	514.99	514.99	908
2026-05-29	460.00	475.15	460.00	469.92	469.92	720
2026-05-28	447.50	447.50	430.00	430.00	430.00	478
2026-05-27	415.10	441.32	415.10	441.32	441.32	201
2026-05-26	440.00	440.00	419.00	422.00	422.00	201
2026-05-25	435.00	435.01	435.00	435.01	435.01	75
2026-05-22	385.00	441.99	385.00	438.60	438.60	838
2026-05-21	356.65	356.65	356.65	356.65	356.65	0
2026-05-20	356.65	356.65	356.65	356.65	356.65	0
2026-05-19	356.65	356.65	356.65	356.65	356.65	0
2026-05-18	356.65	356.65	356.65	356.65	356.65	0
2026-05-15	356.65	356.65	356.65	356.65	356.65	48
2026-05-14	368.00	368.00	358.45	358.45	358.45	6,156
2026-05-13	362.50	362.50	362.50	362.50	362.50	65
2026-05-12	370.00	370.00	361.00	361.86	361.86	154
2026-05-11	395.00	395.00	373.00	374.08	374.08	70
2026-05-08	371.21	389.00	371.21	388.67	388.67	381
2026-05-07	369.00	369.00	360.00	363.50	363.50	30
2026-05-06	372.00	372.10	372.00	372.10	372.10	42
2026-05-05	365.39	372.50	363.56	372.50	372.50	459
2026-05-04	366.00	366.00	366.00	366.00	366.00	30,475
2026-04-30	353.90	366.00	353.00	366.00	366.00	90

← NewerPage 2 of 3 · 128 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.