HP Inc historical data

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

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

← NewerPage 4 of 21 · 1,260 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.