HP Inc. (BMV:HPQ)
Mexico · Delayed Price · Currency is MXN 545.00
0.00 (0.00%)
At close: Sep 8, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 540.70 | 545.00 | 540.40 | 545.00 | - | - | 202 |
| Sep 8, 2025 | 544.99 | 545.00 | 544.99 | 545.00 | - | - | 25 |
| Sep 5, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | - | - | - |
| Sep 4, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | - | - | - |
| Sep 3, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | - | 2.45% | 4,022 |
| Sep 2, 2025 | 531.99 | 531.99 | 531.99 | 531.99 | - | -0.47% | 50 |
| Sep 1, 2025 | 534.50 | 534.50 | 534.50 | 534.50 | - | - | - |
| Aug 29, 2025 | 531.43 | 534.50 | 531.43 | 534.50 | - | 4.15% | 26 |
| Aug 28, 2025 | 525.00 | 530.00 | 512.40 | 513.20 | - | 2.03% | 104 |
| Aug 27, 2025 | 507.00 | 507.00 | 503.00 | 503.00 | - | -2.33% | 18 |
| Aug 26, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | - | - | - |
| Aug 25, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | - | - | - |
| Aug 22, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | - | 3.73% | 5,821 |
| Aug 21, 2025 | 496.50 | 496.50 | 496.50 | 496.50 | - | -3.03% | 150 |
| Aug 20, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | - | - | - |
| Aug 19, 2025 | 510.00 | 512.00 | 510.00 | 512.00 | - | 0.59% | 2,328 |
| Aug 18, 2025 | 508.98 | 508.98 | 508.98 | 508.98 | - | - | - |
| Aug 15, 2025 | 508.98 | 508.98 | 508.98 | 508.98 | - | 0.19% | 10 |
| Aug 14, 2025 | 507.99 | 507.99 | 507.99 | 507.99 | - | 0.59% | 10 |
| Aug 13, 2025 | 497.00 | 506.00 | 496.00 | 505.00 | - | 2.38% | 3,254 |
| Aug 12, 2025 | 480.00 | 494.00 | 480.00 | 493.26 | - | 5.57% | 136 |
| Aug 11, 2025 | 467.25 | 467.25 | 467.25 | 467.25 | - | - | - |
| Aug 8, 2025 | 467.25 | 467.25 | 467.25 | 467.25 | - | - | - |
| Aug 7, 2025 | 467.25 | 467.25 | 467.25 | 467.25 | - | - | - |
| Aug 6, 2025 | 464.75 | 467.25 | 464.75 | 467.25 | - | -1.01% | 87 |
| Aug 5, 2025 | 471.50 | 472.00 | 471.50 | 472.00 | - | 2.61% | 12,209 |
| Aug 4, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | - | - |
| Aug 1, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | -2.75% | 18 |
| Jul 31, 2025 | 473.01 | 473.01 | 473.01 | 473.01 | - | - | - |
| Jul 30, 2025 | 480.00 | 480.00 | 471.96 | 473.01 | - | -2.47% | 397 |
| Jul 29, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | - | 0.93% | 17 |
| Jul 28, 2025 | 480.55 | 480.55 | 480.55 | 480.55 | - | - | - |
| Jul 25, 2025 | 480.55 | 480.55 | 480.55 | 480.55 | - | - | - |
| Jul 24, 2025 | 480.55 | 480.55 | 480.55 | 480.55 | - | - | - |
| Jul 23, 2025 | 480.00 | 480.55 | 480.00 | 480.55 | - | 2.95% | 1,024 |
| Jul 22, 2025 | 466.76 | 466.76 | 466.76 | 466.76 | - | - | - |
| Jul 21, 2025 | 466.76 | 466.76 | 466.76 | 466.76 | - | -0.15% | 8 |
| Jul 18, 2025 | 467.45 | 467.45 | 467.45 | 467.45 | - | - | - |
| Jul 17, 2025 | 455.71 | 467.45 | 455.71 | 467.45 | - | 2.06% | 23 |
| Jul 16, 2025 | 453.00 | 463.00 | 453.00 | 458.00 | - | -3.03% | 43 |
| Jul 15, 2025 | 467.20 | 472.30 | 466.40 | 472.30 | - | 1.35% | 316 |
| Jul 14, 2025 | 464.44 | 466.01 | 463.00 | 466.00 | - | -2.10% | 437 |
| Jul 11, 2025 | 477.66 | 477.66 | 476.00 | 476.00 | - | -0.84% | 58 |
| Jul 10, 2025 | 480.62 | 480.62 | 480.01 | 480.01 | - | -0.13% | 120 |
| Jul 9, 2025 | 482.00 | 482.00 | 480.62 | 480.62 | - | -0.08% | 33 |
| Jul 8, 2025 | 481.39 | 481.39 | 480.00 | 481.00 | - | -1.23% | 5,104 |
| Jul 7, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | - | - | - |
| Jul 4, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | - | - | - |
| Jul 3, 2025 | 485.00 | 487.00 | 485.00 | 487.00 | - | 0.62% | 27 |
| Jul 2, 2025 | 476.00 | 485.00 | 476.00 | 484.00 | - | 1.89% | 214 |