HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-14 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-13 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-12 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-11 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-02-10 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 22 |
| 2025-02-07 | 670.00 | 670.00 | 665.00 | 665.00 | 637.28 | 75 |
| 2025-02-06 | 677.00 | 677.00 | 677.00 | 677.00 | 648.78 | 0 |
| 2025-02-05 | 677.00 | 677.00 | 677.00 | 677.00 | 648.78 | 0 |
| 2025-02-04 | 677.00 | 677.00 | 677.00 | 677.00 | 648.78 | 0 |
| 2025-01-31 | 677.00 | 677.00 | 677.00 | 677.00 | 648.78 | 0 |
| 2025-01-30 | 677.00 | 677.00 | 677.00 | 677.00 | 648.78 | 30 |
| 2025-01-29 | 671.01 | 671.01 | 671.01 | 671.01 | 643.04 | 0 |
| 2025-01-28 | 671.01 | 671.01 | 671.01 | 671.01 | 643.04 | 0 |
| 2025-01-27 | 671.01 | 671.01 | 671.01 | 671.01 | 643.04 | 0 |
| 2025-01-24 | 671.01 | 671.01 | 671.01 | 671.01 | 643.04 | 0 |
| 2025-01-23 | 671.01 | 671.01 | 671.01 | 671.01 | 643.04 | 0 |
| 2025-01-22 | 671.01 | 671.01 | 671.01 | 671.01 | 643.04 | 0 |
| 2025-01-21 | 671.01 | 671.01 | 671.01 | 671.01 | 643.04 | 9 |
| 2025-01-20 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 0 |
| 2025-01-17 | 675.00 | 675.00 | 675.00 | 675.00 | 646.86 | 20 |
| 2025-01-16 | 679.00 | 679.00 | 679.00 | 679.00 | 650.70 | 300 |
| 2025-01-15 | 679.00 | 679.00 | 679.00 | 679.00 | 650.70 | 27 |
| 2025-01-14 | 670.00 | 670.00 | 670.00 | 670.00 | 642.07 | 20 |
| 2025-01-13 | 681.00 | 681.00 | 676.00 | 676.00 | 647.82 | 75 |
| 2025-01-10 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2025-01-09 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2025-01-08 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2025-01-07 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2025-01-06 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2025-01-03 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2025-01-02 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2024-12-31 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2024-12-30 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2024-12-27 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2024-12-26 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2024-12-24 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2024-12-23 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 0 |
| 2024-12-20 | 661.00 | 661.00 | 661.00 | 661.00 | 633.45 | 20 |
| 2024-12-19 | 672.00 | 672.00 | 666.00 | 666.00 | 638.24 | 51 |
| 2024-12-18 | 700.00 | 700.00 | 700.00 | 700.00 | 670.82 | 0 |
| 2024-12-17 | 700.00 | 700.00 | 700.00 | 700.00 | 670.82 | 30 |
| 2024-12-16 | 730.00 | 730.00 | 730.00 | 730.00 | 699.57 | 0 |
| 2024-12-13 | 730.00 | 730.00 | 730.00 | 730.00 | 699.57 | 0 |
| 2024-12-11 | 730.00 | 730.00 | 730.00 | 730.00 | 699.57 | 0 |
| 2024-12-10 | 730.00 | 730.00 | 730.00 | 730.00 | 693.97 | 0 |
| 2024-12-09 | 730.00 | 730.00 | 730.00 | 730.00 | 693.97 | 0 |
| 2024-12-06 | 730.00 | 730.00 | 730.00 | 730.00 | 693.97 | 21 |
| 2024-12-05 | 733.00 | 733.00 | 733.00 | 733.00 | 696.82 | 20 |
| 2024-12-04 | 739.50 | 739.50 | 739.50 | 739.50 | 703.00 | 0 |
| 2024-12-03 | 739.50 | 739.50 | 739.50 | 739.50 | 703.00 | 0 |
| 2024-12-02 | 733.00 | 739.50 | 733.00 | 739.50 | 703.00 | 1,242 |
| 2024-11-29 | 812.00 | 812.00 | 812.00 | 812.00 | 771.92 | 0 |
| 2024-11-28 | 812.00 | 812.00 | 812.00 | 812.00 | 771.92 | 0 |
| 2024-11-27 | 812.00 | 812.00 | 812.00 | 812.00 | 771.92 | 0 |
| 2024-11-26 | 800.00 | 812.00 | 800.00 | 812.00 | 771.92 | 1,241 |
| 2024-11-25 | 780.00 | 780.00 | 780.00 | 780.00 | 741.50 | 0 |
| 2024-11-22 | 771.90 | 780.00 | 771.90 | 780.00 | 741.50 | 57 |
| 2024-11-21 | 755.00 | 755.00 | 755.00 | 755.00 | 717.74 | 12 |
| 2024-11-20 | 755.00 | 755.00 | 755.00 | 755.00 | 717.74 | 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.