HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	348.23	348.23	348.23	348.23	348.23	0
2026-04-28	366.00	366.00	346.50	348.23	348.23	61
2026-04-27	340.00	340.00	340.00	340.00	340.00	13
2026-04-24	350.00	350.00	345.00	345.00	345.00	38
2026-04-23	360.00	360.00	360.00	360.00	360.00	0
2026-04-22	367.00	367.00	360.00	360.00	360.00	137
2026-04-21	356.50	370.00	356.50	370.00	370.00	13,321
2026-04-20	345.00	345.00	340.40	340.40	340.40	1,063
2026-04-17	342.31	343.01	342.23	343.00	343.00	597
2026-04-16	335.00	341.95	335.00	341.00	341.00	268
2026-04-15	329.57	333.00	329.57	333.00	333.00	57
2026-04-14	340.00	340.00	327.00	328.17	328.17	1,460
2026-04-13	319.59	330.00	319.59	330.00	330.00	677
2026-04-10	319.00	320.00	314.55	314.55	314.55	533
2026-04-09	324.45	324.45	318.00	318.00	318.00	607
2026-04-08	323.92	327.90	323.92	327.90	327.90	1,023
2026-04-07	332.23	332.23	330.00	330.01	330.01	4,685
2026-04-06	332.79	342.00	332.79	342.00	342.00	78
2026-04-01	337.00	337.00	334.47	334.47	334.47	729
2026-03-31	343.70	344.00	339.73	344.00	344.00	4,049
2026-03-30	353.00	353.00	353.00	353.00	353.00	0
2026-03-27	353.00	353.00	353.00	353.00	353.00	145
2026-03-26	343.78	355.00	343.78	354.00	354.00	2,491
2026-03-25	352.00	353.33	345.50	345.50	345.50	10,851
2026-03-24	335.24	336.00	335.24	336.00	336.00	31
2026-03-23	325.00	325.01	325.00	325.01	325.01	41
2026-03-20	327.72	327.72	327.72	327.72	327.72	5
2026-03-19	330.00	331.53	330.00	331.53	331.53	2,121
2026-03-18	330.01	330.01	328.72	328.72	328.72	24
2026-03-17	338.00	338.00	338.00	338.00	338.00	0
2026-03-13	338.00	338.00	338.00	338.00	338.00	7
2026-03-12	336.00	337.68	336.00	337.68	337.68	1,017
2026-03-11	330.19	330.19	322.97	322.97	322.97	1,393
2026-03-10	336.00	337.49	330.00	330.00	329.70	714
2026-03-09	336.50	337.00	333.50	335.67	335.36	1,180
2026-03-06	343.00	343.00	343.00	343.00	342.69	12
2026-03-05	340.00	343.76	335.00	343.44	343.13	196
2026-03-04	328.35	336.00	328.35	336.00	336.00	5,963
2026-03-03	329.20	333.00	329.20	330.00	330.00	3,815
2026-03-02	328.62	328.62	323.00	323.00	323.00	2,219
2026-02-27	326.21	326.21	324.99	324.99	324.99	34
2026-02-26	330.00	330.00	323.00	324.07	324.07	3,114
2026-02-25	300.00	316.00	300.00	313.00	313.00	4,724
2026-02-24	318.00	324.00	311.50	311.50	311.50	1,950
2026-02-23	318.00	318.00	317.00	318.00	318.00	207
2026-02-20	315.00	315.75	311.50	311.50	311.50	244
2026-02-19	316.00	316.86	316.00	316.86	316.86	24
2026-02-18	320.00	320.00	316.86	316.86	316.86	3,799
2026-02-17	332.53	332.53	318.00	318.00	318.00	1,790
2026-02-16	332.53	332.53	332.53	332.53	332.53	16
2026-02-13	338.00	338.00	331.00	331.00	331.00	4,612
2026-02-12	325.00	325.00	316.00	321.00	321.00	30,849
2026-02-11	336.50	336.50	336.50	336.50	336.50	7
2026-02-10	341.63	353.00	341.25	341.25	341.25	123
2026-02-09	340.19	340.19	335.00	340.00	340.00	55
2026-02-06	329.20	329.20	329.20	329.20	329.20	0
2026-02-05	338.00	338.00	329.20	329.20	329.20	5,635
2026-02-04	352.36	353.09	350.47	350.47	350.47	1,417
2026-02-03	330.70	330.70	320.00	325.00	325.00	632
2026-01-30	332.70	335.00	332.70	335.00	335.00	49

← NewerPage 3 of 5 · 250 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.