HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 328.00 | 337.50 | 328.00 | 337.50 | 337.50 | 476 |
| 2026-01-28 | 335.78 | 335.78 | 328.00 | 328.00 | 328.00 | 144 |
| 2026-01-27 | 331.50 | 334.89 | 331.50 | 333.30 | 333.30 | 982 |
| 2026-01-26 | 334.85 | 337.45 | 334.10 | 337.45 | 337.45 | 1,477 |
| 2026-01-23 | 343.00 | 343.00 | 336.48 | 336.48 | 336.48 | 2,202 |
| 2026-01-22 | 352.50 | 352.50 | 346.01 | 346.99 | 346.99 | 87 |
| 2026-01-21 | 350.23 | 350.23 | 338.40 | 341.30 | 341.30 | 2,179 |
| 2026-01-20 | 348.20 | 353.00 | 348.01 | 348.01 | 348.01 | 102 |
| 2026-01-19 | 358.47 | 358.47 | 358.47 | 358.47 | 358.47 | 9 |
| 2026-01-16 | 356.90 | 370.91 | 356.90 | 368.00 | 368.00 | 283 |
| 2026-01-15 | 368.00 | 368.00 | 363.80 | 363.90 | 363.90 | 1,007 |
| 2026-01-14 | 372.01 | 372.01 | 370.00 | 370.00 | 370.00 | 1,881 |
| 2026-01-13 | 374.90 | 381.34 | 371.30 | 373.70 | 373.70 | 3,776 |
| 2026-01-12 | 383.01 | 383.03 | 379.23 | 380.00 | 380.00 | 9,471 |
| 2026-01-09 | 386.65 | 386.65 | 386.65 | 386.65 | 386.65 | 0 |
| 2026-01-08 | 384.50 | 386.65 | 384.50 | 386.65 | 386.65 | 7,583 |
| 2026-01-07 | 396.01 | 396.01 | 377.00 | 379.20 | 379.20 | 8,164 |
| 2026-01-06 | 400.00 | 400.00 | 396.00 | 398.99 | 398.99 | 6,120 |
| 2026-01-05 | 395.10 | 395.90 | 389.00 | 389.10 | 389.10 | 5,966 |
| 2026-01-02 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | 17 |
| 2025-12-31 | 406.01 | 406.01 | 404.00 | 404.00 | 404.00 | 113 |
| 2025-12-30 | 412.54 | 412.54 | 412.54 | 412.54 | 412.54 | 48 |
| 2025-12-29 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | 385 |
| 2025-12-26 | 416.28 | 416.28 | 416.28 | 416.28 | 416.28 | 0 |
| 2025-12-24 | 415.00 | 416.28 | 415.00 | 416.28 | 416.28 | 46 |
| 2025-12-23 | 412.50 | 412.50 | 411.03 | 411.03 | 411.03 | 34,549 |
| 2025-12-22 | 420.00 | 420.00 | 415.50 | 415.99 | 415.99 | 867 |
| 2025-12-19 | 430.00 | 430.00 | 416.00 | 418.00 | 418.00 | 146 |
| 2025-12-18 | 420.00 | 425.00 | 420.00 | 420.75 | 420.75 | 135 |
| 2025-12-17 | 438.00 | 440.19 | 438.00 | 440.19 | 440.19 | 131 |
| 2025-12-16 | 441.90 | 446.39 | 441.90 | 446.39 | 446.39 | 44 |
| 2025-12-15 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 12 |
| 2025-12-11 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-12-10 | 478.00 | 478.00 | 478.00 | 478.00 | 477.70 | 0 |
| 2025-12-09 | 478.00 | 478.00 | 478.00 | 478.00 | 472.59 | 7 |
| 2025-12-08 | 478.00 | 478.00 | 478.00 | 478.00 | 472.59 | 0 |
| 2025-12-05 | 478.00 | 478.00 | 478.00 | 478.00 | 472.59 | 10 |
| 2025-12-04 | 463.00 | 463.00 | 463.00 | 463.00 | 457.76 | 10 |
| 2025-12-03 | 459.00 | 459.00 | 459.00 | 459.00 | 453.80 | 0 |
| 2025-12-02 | 447.97 | 462.00 | 447.97 | 459.00 | 453.80 | 25,925 |
| 2025-12-01 | 447.87 | 447.87 | 447.87 | 447.87 | 442.80 | 4,762 |
| 2025-11-28 | 442.00 | 442.00 | 442.00 | 442.00 | 436.99 | 24 |
| 2025-11-27 | 441.40 | 441.40 | 441.40 | 441.40 | 436.40 | 0 |
| 2025-11-26 | 449.99 | 449.99 | 434.00 | 441.40 | 436.40 | 17,196 |
| 2025-11-25 | 459.00 | 459.00 | 450.01 | 450.01 | 444.91 | 268 |
| 2025-11-24 | 444.00 | 450.00 | 444.00 | 450.00 | 444.90 | 10,513 |
| 2025-11-21 | 439.51 | 444.01 | 439.51 | 444.00 | 438.97 | 3,546 |
| 2025-11-20 | 420.00 | 420.00 | 411.50 | 411.50 | 406.84 | 56 |
| 2025-11-19 | 417.00 | 417.00 | 413.30 | 413.30 | 408.62 | 138 |
| 2025-11-18 | 417.80 | 417.80 | 417.80 | 417.80 | 413.07 | 3,500 |
| 2025-11-14 | 450.34 | 450.34 | 450.34 | 450.34 | 445.24 | 3,640 |
| 2025-11-13 | 460.00 | 460.01 | 455.00 | 455.00 | 449.85 | 169 |
| 2025-11-12 | 454.03 | 454.03 | 454.03 | 454.03 | 448.89 | 0 |
| 2025-11-11 | 456.01 | 458.29 | 454.00 | 454.03 | 448.89 | 2,492 |
| 2025-11-10 | 468.40 | 470.00 | 468.40 | 470.00 | 464.68 | 4,439 |
| 2025-11-07 | 489.80 | 489.80 | 489.80 | 489.80 | 484.25 | 9 |
| 2025-11-06 | 488.16 | 488.49 | 488.16 | 488.49 | 482.96 | 48 |
| 2025-11-05 | 485.00 | 485.00 | 485.00 | 485.00 | 479.51 | 33 |
| 2025-11-04 | 523.99 | 523.99 | 492.00 | 492.89 | 487.31 | 53 |
| 2025-11-03 | 508.39 | 508.39 | 508.39 | 508.39 | 502.63 | 9 |
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.