HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	798.00	798.00	798.00	798.00	691.67	12
2022-01-10	790.00	790.00	790.00	790.00	684.74	0
2022-01-07	795.00	800.00	790.00	790.00	684.74	153
2022-01-06	790.00	795.00	790.00	795.00	689.07	21
2022-01-05	803.30	803.30	803.30	803.30	696.27	19
2022-01-04	800.00	809.99	790.11	803.25	696.22	44,569
2022-01-03	780.00	780.00	780.00	780.00	676.07	12
2021-12-31	790.00	790.00	790.00	790.00	684.74	1,046
2021-12-30	780.00	780.00	780.00	780.00	676.07	6
2021-12-29	790.00	790.00	790.00	790.00	684.74	54,705
2021-12-28	780.00	780.00	780.00	780.00	676.07	10
2021-12-27	790.00	790.00	789.00	789.00	683.87	858
2021-12-24	770.00	770.00	770.00	770.00	667.40	0
2021-12-23	784.00	784.00	770.00	770.00	667.40	413
2021-12-22	766.00	766.00	766.00	766.00	663.94	0
2021-12-21	752.00	766.00	752.00	766.00	663.94	6,898
2021-12-20	740.00	740.00	740.00	740.00	641.40	317
2021-12-17	765.00	765.00	762.75	762.75	661.12	756
2021-12-16	780.00	780.00	765.00	765.00	663.07	46
2021-12-15	758.00	764.99	758.00	764.99	663.06	98
2021-12-14	790.00	790.00	790.00	790.00	684.74	0
2021-12-13	790.00	790.00	790.00	790.00	684.74	0
2021-12-10	790.00	790.00	790.00	790.00	684.74	0
2021-12-09	790.00	790.00	790.00	790.00	684.74	0
2021-12-08	790.00	790.00	790.00	790.00	684.74	0
2021-12-07	790.00	790.00	790.00	790.00	684.74	0
2021-12-06	790.00	790.00	790.00	790.00	680.16	59
2021-12-03	794.30	794.30	794.30	794.30	683.86	560
2021-12-02	778.25	800.07	770.01	800.00	688.77	231
2021-12-01	765.00	788.83	765.00	788.83	679.15	51
2021-11-30	768.00	768.00	768.00	768.00	661.22	322
2021-11-29	770.50	776.01	770.50	775.00	667.25	1,568
2021-11-26	680.00	680.00	680.00	680.00	585.46	0
2021-11-25	680.00	680.00	680.00	680.00	585.46	0
2021-11-24	680.00	680.00	680.00	680.00	585.46	0
2021-11-23	680.40	680.41	680.00	680.00	585.46	77
2021-11-22	660.18	660.18	660.18	660.18	568.39	10
2021-11-19	660.00	660.00	657.50	657.50	566.08	111
2021-11-18	653.25	653.25	653.25	653.25	562.42	0
2021-11-17	653.25	653.25	653.25	653.25	562.42	0
2021-11-16	653.25	653.25	653.25	653.25	562.42	0
2021-11-12	653.25	653.25	653.25	653.25	562.42	116
2021-11-11	650.00	650.00	650.00	650.00	559.63	100
2021-11-10	648.00	648.00	642.00	647.99	557.90	84
2021-11-09	652.99	652.99	652.99	652.99	562.20	0
2021-11-08	652.00	654.60	649.07	652.99	562.20	55,906
2021-11-05	642.00	642.00	642.00	642.00	552.74	0
2021-11-04	642.00	642.00	642.00	642.00	552.74	0
2021-11-03	644.83	644.83	639.71	642.00	552.74	10,205
2021-11-01	615.00	615.00	615.00	615.00	529.49	0
2021-10-29	615.00	615.00	615.00	615.00	529.49	0
2021-10-28	610.29	615.00	610.29	615.00	529.49	3,650
2021-10-27	609.90	609.90	609.90	609.90	525.10	0
2021-10-26	610.00	610.00	609.90	609.90	525.10	57
2021-10-25	620.00	625.00	620.00	625.00	538.10	315
2021-10-22	620.00	620.01	620.00	620.01	533.81	1,305
2021-10-21	600.00	623.99	600.00	607.51	523.04	1,127
2021-10-20	595.00	595.00	579.88	579.88	499.26	34
2021-10-19	587.00	587.00	585.00	585.02	503.68	104
2021-10-18	594.98	594.98	575.01	582.80	501.77	4,927

← NewerPage 21 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.