HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	830.00	830.00	804.99	811.52	708.39	2,619
2022-04-06	700.00	700.00	698.00	698.00	609.30	25
2022-04-05	718.00	718.00	718.00	718.00	626.75	254
2022-04-04	795.00	795.00	795.00	795.00	693.97	0
2022-04-01	795.00	795.00	795.00	795.00	693.97	0
2022-03-31	795.00	795.00	795.00	795.00	693.97	0
2022-03-30	795.00	795.00	795.00	795.00	693.97	0
2022-03-29	788.00	795.00	788.00	795.00	693.97	136
2022-03-28	788.00	788.00	788.00	788.00	687.86	0
2022-03-25	780.00	788.00	780.00	788.00	687.86	287
2022-03-24	770.00	770.00	770.00	770.00	672.15	6
2022-03-23	770.00	780.00	770.00	770.00	672.15	61
2022-03-22	770.00	770.00	770.00	770.00	672.15	10
2022-03-18	748.00	748.00	748.00	748.00	652.94	11
2022-03-17	720.00	720.00	720.00	720.00	628.50	0
2022-03-16	720.00	720.00	720.00	720.00	628.50	0
2022-03-15	720.00	720.00	720.00	720.00	628.50	0
2022-03-14	722.00	722.00	720.00	720.00	628.50	278
2022-03-11	760.00	760.00	760.00	760.00	663.42	0
2022-03-10	760.00	760.00	760.00	760.00	663.42	0
2022-03-09	760.00	760.00	760.00	760.00	663.42	10
2022-03-08	770.00	770.00	760.00	770.00	672.15	68
2022-03-07	750.00	760.00	750.00	760.00	658.74	49
2022-03-04	750.00	750.00	750.00	750.00	650.07	23
2022-03-03	710.00	710.00	710.00	710.00	615.40	0
2022-03-02	710.00	710.00	710.00	710.00	615.40	11
2022-03-01	700.00	710.00	689.25	689.25	597.41	67
2022-02-28	704.39	704.39	704.39	704.39	610.54	51
2022-02-25	700.00	700.00	700.00	700.00	606.73	9
2022-02-24	695.71	717.00	695.71	717.00	621.47	32
2022-02-23	717.00	717.00	717.00	717.00	621.47	0
2022-02-22	680.03	717.00	680.03	717.00	621.47	1,086
2022-02-21	750.00	750.00	750.00	750.00	650.07	0
2022-02-18	743.00	750.00	743.00	750.00	650.07	1,926
2022-02-17	760.00	760.00	760.00	760.00	658.74	31
2022-02-16	770.00	770.00	770.00	770.00	667.40	11
2022-02-15	779.97	779.97	760.00	760.00	658.74	2,890
2022-02-14	780.00	780.00	780.00	780.00	676.07	0
2022-02-11	780.00	780.00	780.00	780.00	676.07	142
2022-02-10	790.00	790.00	790.00	790.00	684.74	11
2022-02-09	784.36	784.36	784.36	784.36	679.85	10
2022-02-08	770.00	770.00	770.00	770.00	667.40	0
2022-02-04	780.00	780.00	770.00	770.00	667.40	34
2022-02-03	800.00	800.00	790.00	790.00	684.74	163
2022-02-02	770.00	770.00	770.00	770.00	667.40	10
2022-02-01	769.97	769.97	769.97	769.97	667.38	600
2022-01-31	731.07	731.07	731.07	731.07	633.66	0
2022-01-28	731.07	731.07	731.07	731.07	633.66	559
2022-01-27	748.18	748.18	748.18	748.18	648.49	15
2022-01-26	740.83	740.83	740.83	740.83	642.12	15
2022-01-25	723.00	723.00	723.00	723.00	626.67	15
2022-01-24	700.00	723.00	700.00	723.00	626.67	148
2022-01-21	721.30	732.00	721.30	721.38	625.26	1,103
2022-01-20	745.09	745.09	745.09	745.09	645.81	25
2022-01-19	760.00	760.00	755.00	755.00	654.40	906
2022-01-18	770.00	770.00	766.15	766.15	664.07	250
2022-01-17	760.00	760.00	760.00	760.00	658.74	10
2022-01-14	779.50	780.00	779.50	779.50	675.64	2,019
2022-01-13	790.00	790.00	790.00	790.00	684.74	11
2022-01-12	798.00	798.00	798.00	798.00	691.67	0

← NewerPage 20 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.