HP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 13 |
| 2026-10-15 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 10 |
| 2026-10-14 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 17 |
| 2026-10-13 | 552.51 | 552.51 | 552.51 | 552.51 | 552.51 | 17 |
| 2026-10-12 | 534.31 | 542.45 | 534.31 | 542.45 | 542.45 | 210 |
| 2026-10-09 | 575.26 | 575.26 | 553.00 | 555.00 | 555.00 | 3,420 |
| 2026-10-08 | 565.12 | 565.12 | 565.12 | 565.12 | 565.12 | 0 |
| 2026-10-07 | 565.12 | 565.12 | 565.12 | 565.12 | 565.12 | 34 |
| 2026-10-06 | 573.54 | 573.54 | 573.54 | 573.54 | 573.54 | 17 |
| 2026-10-05 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-10-02 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 10 |
| 2026-10-01 | 580.00 | 587.00 | 580.00 | 587.00 | 587.00 | 1,165 |
| 2026-09-30 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 6 |
| 2026-09-29 | 560.00 | 562.80 | 560.00 | 562.80 | 562.80 | 113 |
| 2026-09-28 | 552.00 | 561.00 | 552.00 | 560.56 | 560.56 | 120 |
| 2026-09-25 | 560.52 | 560.52 | 560.52 | 560.52 | 560.52 | 0 |
| 2026-09-24 | 560.52 | 560.52 | 560.52 | 560.52 | 560.52 | 15 |
| 2026-09-23 | 557.12 | 557.12 | 557.12 | 557.12 | 557.12 | 19 |
| 2026-09-22 | 562.49 | 562.49 | 562.49 | 562.49 | 562.49 | 5 |
| 2026-09-21 | 571.20 | 571.20 | 565.01 | 565.01 | 565.01 | 681 |
| 2026-09-18 | 598.00 | 598.00 | 585.60 | 585.60 | 585.60 | 34 |
| 2026-09-17 | 582.89 | 595.00 | 582.89 | 595.00 | 595.00 | 91 |
| 2026-09-15 | 580.00 | 591.00 | 580.00 | 582.90 | 582.90 | 29 |
| 2026-09-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-09-11 | 596.00 | 600.00 | 595.32 | 600.00 | 600.00 | 1,138 |
| 2026-09-10 | 553.50 | 560.12 | 553.50 | 558.36 | 558.36 | 4,050 |
| 2026-09-09 | 535.00 | 554.00 | 530.04 | 554.00 | 554.00 | 72 |
| 2026-09-08 | 536.79 | 536.79 | 526.00 | 526.00 | 525.70 | 2,530 |
| 2026-09-07 | 540.00 | 540.00 | 540.00 | 540.00 | 539.69 | 0 |
| 2026-09-04 | 540.00 | 540.00 | 540.00 | 540.00 | 539.69 | 36 |
| 2026-09-03 | 550.00 | 550.00 | 538.00 | 540.08 | 539.77 | 414 |
| 2026-09-02 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 40 |
| 2026-09-01 | 519.99 | 521.00 | 519.00 | 519.00 | 519.00 | 34 |
| 2026-08-31 | 519.99 | 519.99 | 519.99 | 519.99 | 519.99 | 0 |
| 2026-08-28 | 512.99 | 520.00 | 512.99 | 519.99 | 519.99 | 245 |
| 2026-08-27 | 487.57 | 495.00 | 487.57 | 495.00 | 495.00 | 419 |
| 2026-08-26 | 505.00 | 510.00 | 504.72 | 510.00 | 510.00 | 6,505 |
| 2026-08-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2026-08-24 | 497.00 | 497.00 | 480.00 | 480.00 | 480.00 | 28 |
| 2026-08-21 | 504.99 | 504.99 | 504.99 | 504.99 | 504.99 | 19 |
| 2026-08-20 | 500.00 | 505.00 | 500.00 | 501.00 | 501.00 | 41 |
| 2026-08-19 | 510.02 | 510.02 | 510.02 | 510.02 | 510.02 | 0 |
| 2026-08-18 | 509.99 | 510.02 | 509.99 | 510.02 | 510.02 | 197 |
| 2026-08-17 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 433 |
| 2026-08-14 | 531.09 | 531.09 | 531.09 | 531.09 | 531.09 | 19 |
| 2026-08-13 | 542.12 | 542.12 | 507.00 | 530.00 | 530.00 | 6,572 |
| 2026-08-12 | 483.31 | 495.99 | 483.31 | 495.99 | 495.99 | 15 |
| 2026-08-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 22 |
| 2026-08-10 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 31 |
| 2026-08-07 | 499.64 | 510.05 | 499.64 | 510.05 | 510.05 | 92 |
| 2026-08-06 | 493.90 | 493.90 | 484.82 | 484.82 | 484.82 | 104 |
| 2026-08-05 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 177 |
| 2026-08-04 | 476.00 | 495.00 | 475.00 | 495.00 | 495.00 | 1,087 |
| 2026-08-03 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 26,023 |
| 2026-07-31 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 13 |
| 2026-07-30 | 458.00 | 463.00 | 458.00 | 463.00 | 463.00 | 1,124 |
| 2026-07-29 | 492.00 | 504.20 | 492.00 | 504.20 | 504.20 | 85 |
| 2026-07-28 | 472.00 | 488.00 | 472.00 | 486.95 | 486.95 | 81 |
| 2026-07-27 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 145 |
| 2026-07-24 | 452.20 | 453.49 | 450.89 | 453.49 | 453.49 | 41 |
Page 1 of 21 · 1,258 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.