HP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	505.00	518.49	505.00	518.49	512.62	34
2025-10-30	507.33	510.05	507.33	510.05	504.27	327
2025-10-29	510.50	510.50	510.50	510.50	504.72	6
2025-10-28	522.50	522.50	522.50	522.50	516.58	0
2025-10-27	522.50	522.50	522.50	522.50	516.58	5
2025-10-24	531.26	531.26	531.26	531.26	525.24	0
2025-10-23	531.26	531.26	531.26	531.26	525.24	0
2025-10-22	531.26	531.26	531.26	531.26	525.24	0
2025-10-21	531.26	531.26	531.26	531.26	525.24	0
2025-10-20	531.26	531.26	531.26	531.26	525.24	0
2025-10-17	531.26	531.26	531.26	531.26	525.24	0
2025-10-16	531.26	531.26	531.26	531.26	525.24	0
2025-10-15	531.26	531.26	531.26	531.26	525.24	6
2025-10-14	486.40	486.40	486.40	486.40	480.89	0
2025-10-13	486.40	486.40	486.40	486.40	480.89	0
2025-10-10	486.40	486.40	486.40	486.40	480.89	0
2025-10-09	486.40	486.40	486.40	486.40	480.89	0
2025-10-08	486.40	486.40	486.40	486.40	480.89	0
2025-10-07	486.40	486.40	486.40	486.40	480.89	60
2025-10-06	492.36	492.36	492.36	492.36	486.78	22
2025-10-03	490.91	490.91	490.91	490.91	485.35	0
2025-10-02	491.00	491.00	490.91	490.91	485.35	31
2025-10-01	496.00	496.00	490.49	490.49	484.93	132
2025-09-30	496.00	496.00	496.00	496.00	490.38	15
2025-09-29	496.00	496.00	496.00	496.00	490.38	0
2025-09-26	496.00	496.00	496.00	496.00	490.38	24
2025-09-25	500.00	500.00	500.00	500.00	494.34	8
2025-09-24	516.30	516.30	516.30	516.30	510.45	0
2025-09-23	516.30	516.30	516.30	516.30	510.45	0
2025-09-22	519.54	519.54	516.30	516.30	510.45	165
2025-09-19	518.00	518.00	518.00	518.00	512.13	300
2025-09-18	514.00	514.00	514.00	514.00	508.18	98
2025-09-17	515.00	521.00	510.00	512.01	506.21	21,171
2025-09-15	514.50	514.50	514.50	514.50	508.67	0
2025-09-12	515.60	515.60	514.50	514.50	508.67	212
2025-09-11	526.00	526.00	526.00	526.00	520.04	403
2025-09-10	545.00	545.00	545.00	545.00	538.83	0
2025-09-09	540.70	545.00	540.40	545.00	533.51	202
2025-09-08	544.99	545.00	544.99	545.00	533.51	25
2025-09-05	545.00	545.00	545.00	545.00	533.51	0
2025-09-04	545.00	545.00	545.00	545.00	533.51	0
2025-09-03	545.00	545.00	545.00	545.00	533.51	4,022
2025-09-02	531.99	531.99	531.99	531.99	520.78	50
2025-09-01	534.50	534.50	534.50	534.50	523.23	0
2025-08-29	531.43	534.50	531.43	534.50	523.23	26
2025-08-28	525.00	530.00	512.40	513.20	502.38	104
2025-08-27	507.00	507.00	503.00	503.00	492.40	18
2025-08-26	515.00	515.00	515.00	515.00	504.14	0
2025-08-25	515.00	515.00	515.00	515.00	504.14	0
2025-08-22	510.00	515.00	510.00	515.00	504.14	5,821
2025-08-21	496.50	496.50	496.50	496.50	486.03	150
2025-08-20	512.00	512.00	512.00	512.00	501.21	0
2025-08-19	510.00	512.00	510.00	512.00	501.21	2,328
2025-08-18	508.98	508.98	508.98	508.98	498.25	0
2025-08-15	508.98	508.98	508.98	508.98	498.25	10
2025-08-14	507.99	507.99	507.99	507.99	497.28	10
2025-08-13	497.00	506.00	496.00	505.00	494.36	3,254
2025-08-12	480.00	494.00	480.00	493.26	482.86	136
2025-08-11	467.25	467.25	467.25	467.25	457.40	0
2025-08-08	467.25	467.25	467.25	467.25	457.40	0

← NewerPage 5 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.