HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 755.00 | 755.00 | 755.00 | 755.00 | 717.74 | 0 |
| 2024-11-15 | 755.00 | 755.00 | 755.00 | 755.00 | 717.74 | 0 |
| 2024-11-14 | 757.00 | 757.00 | 755.00 | 755.00 | 717.74 | 18 |
| 2024-11-13 | 755.00 | 755.00 | 755.00 | 755.00 | 717.74 | 11 |
| 2024-11-12 | 755.00 | 755.00 | 755.00 | 755.00 | 717.74 | 0 |
| 2024-11-11 | 720.00 | 755.00 | 720.00 | 755.00 | 717.74 | 26 |
| 2024-11-08 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 0 |
| 2024-11-07 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 0 |
| 2024-11-06 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 0 |
| 2024-11-05 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 0 |
| 2024-11-04 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 0 |
| 2024-11-01 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 0 |
| 2024-10-31 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 0 |
| 2024-10-30 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 0 |
| 2024-10-29 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 0 |
| 2024-10-28 | 731.00 | 731.00 | 731.00 | 731.00 | 694.92 | 15 |
| 2024-10-25 | 731.01 | 731.01 | 731.01 | 731.01 | 694.93 | 0 |
| 2024-10-24 | 731.01 | 731.01 | 731.01 | 731.01 | 694.93 | 0 |
| 2024-10-23 | 731.01 | 731.01 | 731.01 | 731.01 | 694.93 | 0 |
| 2024-10-22 | 731.01 | 731.01 | 731.01 | 731.01 | 694.93 | 0 |
| 2024-10-21 | 731.01 | 731.01 | 731.01 | 731.01 | 694.93 | 0 |
| 2024-10-18 | 731.01 | 731.01 | 731.01 | 731.01 | 694.93 | 0 |
| 2024-10-17 | 731.01 | 731.01 | 731.01 | 731.01 | 694.93 | 40 |
| 2024-10-16 | 728.98 | 730.01 | 728.98 | 730.01 | 693.98 | 18 |
| 2024-10-15 | 729.99 | 730.00 | 729.99 | 730.00 | 693.97 | 38 |
| 2024-10-14 | 708.74 | 708.74 | 708.74 | 708.74 | 673.76 | 13 |
| 2024-10-11 | 705.21 | 708.74 | 705.21 | 708.74 | 673.76 | 37 |
| 2024-10-10 | 712.00 | 712.00 | 712.00 | 712.00 | 676.86 | 0 |
| 2024-10-09 | 711.00 | 713.00 | 711.00 | 712.00 | 676.86 | 4,090 |
| 2024-10-08 | 690.00 | 690.00 | 690.00 | 690.00 | 655.94 | 6 |
| 2024-10-07 | 672.41 | 672.41 | 672.41 | 672.41 | 639.22 | 0 |
| 2024-10-04 | 672.41 | 672.41 | 672.41 | 672.41 | 639.22 | 8 |
| 2024-10-03 | 713.31 | 713.31 | 713.31 | 713.31 | 678.10 | 0 |
| 2024-10-02 | 713.31 | 713.31 | 713.31 | 713.31 | 678.10 | 0 |
| 2024-09-30 | 713.31 | 713.31 | 713.31 | 713.31 | 678.10 | 0 |
| 2024-09-27 | 700.00 | 713.38 | 700.00 | 713.31 | 678.10 | 4,086 |
| 2024-09-26 | 721.00 | 721.50 | 721.00 | 721.50 | 685.89 | 27 |
| 2024-09-25 | 688.91 | 688.91 | 688.91 | 688.91 | 654.91 | 5 |
| 2024-09-24 | 664.21 | 664.21 | 664.21 | 664.21 | 631.43 | 0 |
| 2024-09-23 | 674.00 | 674.00 | 664.21 | 664.21 | 631.43 | 133 |
| 2024-09-20 | 663.34 | 663.34 | 663.34 | 663.34 | 630.60 | 0 |
| 2024-09-19 | 663.34 | 663.34 | 663.34 | 663.34 | 630.60 | 0 |
| 2024-09-18 | 663.34 | 663.34 | 663.34 | 663.34 | 630.60 | 6 |
| 2024-09-17 | 663.59 | 663.59 | 663.59 | 663.59 | 630.84 | 0 |
| 2024-09-13 | 663.59 | 663.59 | 663.59 | 663.59 | 630.84 | 0 |
| 2024-09-12 | 663.59 | 663.59 | 663.59 | 663.59 | 630.84 | 12 |
| 2024-09-11 | 696.59 | 696.59 | 696.59 | 696.59 | 662.21 | 0 |
| 2024-09-10 | 696.59 | 696.59 | 696.59 | 696.59 | 656.99 | 0 |
| 2024-09-09 | 696.59 | 696.59 | 696.59 | 696.59 | 656.99 | 13 |
| 2024-09-06 | 696.99 | 696.99 | 696.99 | 696.99 | 657.36 | 14 |
| 2024-09-05 | 705.59 | 705.59 | 704.99 | 704.99 | 664.91 | 15 |
| 2024-09-04 | 721.00 | 721.00 | 721.00 | 721.00 | 680.01 | 0 |
| 2024-09-03 | 721.00 | 721.00 | 721.00 | 721.00 | 680.01 | 0 |
| 2024-09-02 | 721.00 | 721.00 | 721.00 | 721.00 | 680.01 | 0 |
| 2024-08-30 | 721.00 | 721.00 | 721.00 | 721.00 | 680.01 | 0 |
| 2024-08-29 | 706.00 | 721.00 | 706.00 | 721.00 | 680.01 | 50 |
| 2024-08-28 | 684.00 | 684.00 | 684.00 | 684.00 | 645.11 | 150 |
| 2024-08-27 | 696.98 | 702.70 | 680.61 | 702.70 | 662.75 | 1,517 |
| 2024-08-26 | 696.97 | 696.97 | 696.97 | 696.97 | 657.34 | 6 |
| 2024-08-23 | 683.85 | 683.85 | 683.85 | 683.85 | 644.97 | 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.