HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 467.25 | 467.25 | 467.25 | 467.25 | 457.40 | 0 |
| 2025-08-06 | 464.75 | 467.25 | 464.75 | 467.25 | 457.40 | 87 |
| 2025-08-05 | 471.50 | 472.00 | 471.50 | 472.00 | 462.05 | 12,209 |
| 2025-08-04 | 460.00 | 460.00 | 460.00 | 460.00 | 450.30 | 0 |
| 2025-08-01 | 460.00 | 460.00 | 460.00 | 460.00 | 450.30 | 18 |
| 2025-07-31 | 473.01 | 473.01 | 473.01 | 473.01 | 463.04 | 0 |
| 2025-07-30 | 480.00 | 480.00 | 471.96 | 473.01 | 463.04 | 397 |
| 2025-07-29 | 485.00 | 485.00 | 485.00 | 485.00 | 474.78 | 17 |
| 2025-07-28 | 480.55 | 480.55 | 480.55 | 480.55 | 470.42 | 0 |
| 2025-07-25 | 480.55 | 480.55 | 480.55 | 480.55 | 470.42 | 0 |
| 2025-07-24 | 480.55 | 480.55 | 480.55 | 480.55 | 470.42 | 0 |
| 2025-07-23 | 480.00 | 480.55 | 480.00 | 480.55 | 470.42 | 1,024 |
| 2025-07-22 | 466.76 | 466.76 | 466.76 | 466.76 | 456.92 | 0 |
| 2025-07-21 | 466.76 | 466.76 | 466.76 | 466.76 | 456.92 | 8 |
| 2025-07-18 | 467.45 | 467.45 | 467.45 | 467.45 | 457.60 | 0 |
| 2025-07-17 | 455.71 | 467.45 | 455.71 | 467.45 | 457.60 | 23 |
| 2025-07-16 | 453.00 | 463.00 | 453.00 | 458.00 | 448.35 | 43 |
| 2025-07-15 | 467.20 | 472.30 | 466.40 | 472.30 | 462.34 | 316 |
| 2025-07-14 | 464.44 | 466.01 | 463.00 | 466.00 | 456.18 | 437 |
| 2025-07-11 | 477.66 | 477.66 | 476.00 | 476.00 | 465.97 | 58 |
| 2025-07-10 | 480.62 | 480.62 | 480.01 | 480.01 | 469.89 | 120 |
| 2025-07-09 | 482.00 | 482.00 | 480.62 | 480.62 | 470.49 | 33 |
| 2025-07-08 | 481.39 | 481.39 | 480.00 | 481.00 | 470.86 | 5,104 |
| 2025-07-07 | 487.00 | 487.00 | 487.00 | 487.00 | 476.73 | 0 |
| 2025-07-04 | 487.00 | 487.00 | 487.00 | 487.00 | 476.73 | 0 |
| 2025-07-03 | 485.00 | 487.00 | 485.00 | 487.00 | 476.73 | 27 |
| 2025-07-02 | 476.00 | 485.00 | 476.00 | 484.00 | 473.80 | 214 |
| 2025-07-01 | 462.97 | 475.00 | 462.97 | 475.00 | 464.99 | 153 |
| 2025-06-30 | 476.99 | 476.99 | 459.00 | 459.00 | 449.33 | 86 |
| 2025-06-27 | 467.16 | 467.50 | 467.16 | 467.50 | 457.65 | 45 |
| 2025-06-26 | 461.79 | 461.79 | 461.79 | 461.79 | 452.06 | 35 |
| 2025-06-25 | 456.01 | 456.01 | 456.01 | 456.01 | 446.40 | 0 |
| 2025-06-24 | 456.01 | 456.01 | 456.01 | 456.01 | 446.40 | 0 |
| 2025-06-23 | 456.48 | 456.48 | 456.01 | 456.01 | 446.40 | 41 |
| 2025-06-20 | 470.00 | 470.00 | 465.00 | 465.00 | 455.20 | 80 |
| 2025-06-19 | 470.00 | 470.00 | 470.00 | 470.00 | 460.09 | 10 |
| 2025-06-18 | 460.01 | 460.01 | 460.01 | 460.01 | 450.31 | 38 |
| 2025-06-17 | 460.00 | 463.00 | 460.00 | 463.00 | 453.24 | 91 |
| 2025-06-16 | 452.86 | 464.60 | 452.86 | 464.60 | 454.81 | 24 |
| 2025-06-13 | 463.00 | 463.00 | 451.60 | 452.20 | 442.67 | 2,021 |
| 2025-06-12 | 469.80 | 470.00 | 468.00 | 468.17 | 458.30 | 2,977 |
| 2025-06-11 | 472.00 | 472.00 | 469.80 | 469.80 | 459.90 | 1,024 |
| 2025-06-10 | 485.00 | 485.00 | 485.00 | 485.00 | 469.41 | 12 |
| 2025-06-09 | 483.00 | 483.00 | 478.01 | 478.01 | 462.65 | 315 |
| 2025-06-06 | 481.01 | 481.01 | 481.01 | 481.01 | 465.55 | 12 |
| 2025-06-05 | 480.00 | 480.00 | 471.91 | 474.00 | 458.77 | 37,132 |
| 2025-06-04 | 489.50 | 490.00 | 483.40 | 483.40 | 467.86 | 6,126 |
| 2025-06-03 | 480.01 | 489.38 | 480.01 | 489.00 | 473.28 | 137 |
| 2025-06-02 | 475.00 | 477.00 | 475.00 | 475.01 | 459.74 | 612 |
| 2025-05-30 | 480.00 | 509.99 | 480.00 | 499.89 | 483.82 | 965 |
| 2025-05-29 | 467.00 | 498.00 | 467.00 | 481.65 | 466.17 | 12,620 |
| 2025-05-28 | 530.19 | 530.19 | 530.19 | 530.19 | 513.15 | 347 |
| 2025-05-27 | 530.00 | 530.00 | 530.00 | 530.00 | 512.97 | 17 |
| 2025-05-26 | 547.25 | 547.25 | 547.25 | 547.25 | 529.66 | 0 |
| 2025-05-23 | 535.00 | 547.25 | 535.00 | 547.25 | 529.66 | 624 |
| 2025-05-22 | 549.97 | 550.00 | 549.97 | 550.00 | 532.32 | 1,224 |
| 2025-05-21 | 557.77 | 557.77 | 557.77 | 557.77 | 539.84 | 0 |
| 2025-05-20 | 557.77 | 557.77 | 557.77 | 557.77 | 539.84 | 0 |
| 2025-05-19 | 557.77 | 557.77 | 557.77 | 557.77 | 539.84 | 0 |
| 2025-05-16 | 551.97 | 557.77 | 551.97 | 557.77 | 539.84 | 43 |
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.