HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 551.97 | 557.77 | 551.97 | 557.77 | 539.84 | 43 |
| 2025-05-15 | 555.50 | 555.50 | 555.50 | 555.50 | 537.65 | 0 |
| 2025-05-14 | 555.50 | 555.50 | 555.50 | 555.50 | 537.65 | 50 |
| 2025-05-13 | 558.99 | 558.99 | 550.00 | 558.99 | 541.02 | 4,904 |
| 2025-05-12 | 558.00 | 560.00 | 552.50 | 552.77 | 535.00 | 2,918 |
| 2025-05-09 | 500.00 | 500.00 | 500.00 | 500.00 | 483.93 | 0 |
| 2025-05-08 | 500.00 | 500.00 | 500.00 | 500.00 | 483.93 | 0 |
| 2025-05-07 | 510.00 | 510.00 | 500.00 | 500.00 | 483.93 | 62 |
| 2025-05-06 | 510.80 | 510.80 | 510.80 | 510.80 | 494.38 | 9 |
| 2025-05-05 | 499.00 | 499.00 | 499.00 | 499.00 | 482.96 | 0 |
| 2025-05-02 | 499.00 | 499.00 | 499.00 | 499.00 | 482.96 | 12 |
| 2025-04-30 | 495.00 | 495.00 | 495.00 | 495.00 | 479.09 | 0 |
| 2025-04-29 | 495.00 | 495.00 | 495.00 | 495.00 | 479.09 | 0 |
| 2025-04-28 | 495.00 | 495.00 | 495.00 | 495.00 | 479.09 | 11 |
| 2025-04-25 | 493.00 | 493.00 | 493.00 | 493.00 | 477.15 | 11 |
| 2025-04-24 | 486.00 | 493.00 | 486.00 | 493.00 | 477.15 | 2,600 |
| 2025-04-23 | 466.00 | 466.00 | 466.00 | 466.00 | 451.02 | 0 |
| 2025-04-22 | 466.00 | 466.00 | 466.00 | 466.00 | 451.02 | 0 |
| 2025-04-21 | 460.00 | 466.00 | 459.00 | 466.00 | 451.02 | 591 |
| 2025-04-16 | 475.00 | 475.00 | 475.00 | 475.00 | 459.73 | 7 |
| 2025-04-15 | 474.00 | 474.00 | 474.00 | 474.00 | 458.77 | 7 |
| 2025-04-14 | 475.00 | 475.00 | 475.00 | 475.00 | 459.73 | 0 |
| 2025-04-11 | 475.00 | 475.00 | 475.00 | 475.00 | 459.73 | 6 |
| 2025-04-10 | 475.80 | 475.80 | 475.80 | 475.80 | 460.51 | 100 |
| 2025-04-09 | 456.00 | 486.40 | 445.00 | 486.40 | 470.77 | 379 |
| 2025-04-08 | 470.00 | 470.00 | 463.00 | 463.00 | 448.12 | 260 |
| 2025-04-07 | 464.00 | 464.00 | 464.00 | 464.00 | 449.09 | 0 |
| 2025-04-04 | 466.00 | 466.00 | 464.00 | 464.00 | 449.09 | 2,825 |
| 2025-04-03 | 550.00 | 550.00 | 469.19 | 475.00 | 459.73 | 1,659 |
| 2025-04-02 | 571.00 | 571.00 | 571.00 | 571.00 | 552.65 | 0 |
| 2025-04-01 | 571.00 | 571.00 | 571.00 | 571.00 | 552.65 | 582 |
| 2025-03-31 | 571.00 | 571.00 | 571.00 | 571.00 | 552.65 | 0 |
| 2025-03-28 | 571.00 | 571.00 | 571.00 | 571.00 | 552.65 | 27 |
| 2025-03-27 | 576.50 | 576.50 | 576.50 | 576.50 | 557.97 | 0 |
| 2025-03-26 | 576.50 | 576.50 | 576.50 | 576.50 | 557.97 | 1,705 |
| 2025-03-25 | 577.01 | 577.01 | 577.00 | 577.00 | 558.45 | 47 |
| 2025-03-24 | 576.00 | 576.00 | 576.00 | 576.00 | 557.49 | 0 |
| 2025-03-21 | 576.00 | 576.00 | 576.00 | 576.00 | 557.49 | 700 |
| 2025-03-20 | 592.01 | 592.01 | 592.01 | 592.01 | 572.98 | 0 |
| 2025-03-19 | 592.01 | 592.01 | 592.01 | 592.01 | 572.98 | 0 |
| 2025-03-18 | 592.01 | 592.01 | 592.01 | 592.01 | 572.98 | 0 |
| 2025-03-14 | 592.01 | 592.01 | 592.01 | 592.01 | 572.98 | 0 |
| 2025-03-13 | 592.01 | 592.01 | 592.01 | 592.01 | 572.98 | 0 |
| 2025-03-12 | 592.01 | 592.01 | 592.01 | 592.01 | 572.98 | 0 |
| 2025-03-11 | 595.00 | 595.00 | 592.01 | 592.01 | 567.33 | 589 |
| 2025-03-10 | 608.76 | 608.76 | 608.76 | 608.76 | 583.38 | 0 |
| 2025-03-07 | 608.76 | 608.76 | 608.76 | 608.76 | 583.38 | 0 |
| 2025-03-06 | 609.00 | 609.00 | 608.00 | 608.76 | 583.38 | 3,006 |
| 2025-03-05 | 599.00 | 599.00 | 599.00 | 599.00 | 574.03 | 46 |
| 2025-03-04 | 622.50 | 622.50 | 622.50 | 622.50 | 596.55 | 0 |
| 2025-03-03 | 622.50 | 622.50 | 622.50 | 622.50 | 596.55 | 0 |
| 2025-02-28 | 628.00 | 628.00 | 620.00 | 622.50 | 596.55 | 168 |
| 2025-02-27 | 690.00 | 690.00 | 690.00 | 690.00 | 661.24 | 6 |
| 2025-02-26 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-25 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-24 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-21 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-20 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-19 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-18 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
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.