HP Inc. (BMV:HPQ)
Mexico · Delayed Price · Currency is MXN 404.00
-8.54 (-2.07%)
At close: Dec 31, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 406.01 | 406.01 | 404.00 | 404.00 | 404.00 | -2.07% | 119 |
| Dec 30, 2025 | 412.54 | 412.54 | 412.54 | 412.54 | 412.54 | 1.11% | 53 |
| Dec 29, 2025 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | -1.99% | 390 |
| Dec 24, 2025 | 415.00 | 416.28 | 415.00 | 416.28 | 416.28 | 1.28% | 48 |
| Dec 23, 2025 | 412.50 | 412.50 | 411.03 | 411.03 | 411.03 | -1.19% | 34,558 |
| Dec 22, 2025 | 420.00 | 420.00 | 415.50 | 415.99 | 415.99 | -0.48% | 867 |
| Dec 19, 2025 | 430.00 | 430.00 | 416.00 | 418.00 | 418.00 | -0.65% | 146 |
| Dec 18, 2025 | 420.00 | 425.00 | 420.00 | 420.75 | 420.75 | -4.42% | 150 |
| Dec 17, 2025 | 438.00 | 440.19 | 438.00 | 440.19 | 440.19 | -1.39% | 133 |
| Dec 16, 2025 | 441.90 | 446.39 | 441.90 | 446.39 | 446.39 | - | 44 |
| Dec 15, 2025 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | -6.61% | 12 |
| Dec 9, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 472.54 | - | 7 |
| Dec 5, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 472.54 | 3.24% | 10 |
| Dec 4, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 457.71 | 0.87% | 13 |
| Dec 2, 2025 | 447.97 | 462.00 | 447.97 | 459.00 | 453.75 | 2.49% | 25,931 |
| Dec 1, 2025 | 447.87 | 447.87 | 447.87 | 447.87 | 442.75 | 1.33% | 4,765 |
| Nov 28, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 436.95 | 0.14% | 24 |
| Nov 26, 2025 | 449.99 | 449.99 | 434.00 | 441.40 | 436.35 | -1.91% | 17,199 |
| Nov 25, 2025 | 459.00 | 459.00 | 450.01 | 450.01 | 444.87 | - | 268 |
| Nov 24, 2025 | 444.00 | 450.00 | 444.00 | 450.00 | 444.86 | 1.35% | 10,519 |
| Nov 21, 2025 | 439.51 | 444.01 | 439.51 | 444.00 | 438.93 | 7.90% | 3,546 |
| Nov 20, 2025 | 420.00 | 420.00 | 411.50 | 411.50 | 406.80 | -0.44% | 56 |
| Nov 19, 2025 | 417.00 | 417.00 | 413.30 | 413.30 | 408.58 | -1.08% | 140 |
| Nov 18, 2025 | 417.80 | 417.80 | 417.80 | 417.80 | 413.02 | -7.23% | 3,503 |
| Nov 14, 2025 | 450.34 | 450.34 | 450.34 | 450.34 | 445.19 | -1.02% | 3,649 |
| Nov 13, 2025 | 460.00 | 460.01 | 455.00 | 455.00 | 449.80 | 0.21% | 169 |
| Nov 11, 2025 | 456.01 | 458.29 | 454.00 | 454.03 | 448.84 | -3.40% | 2,496 |
| Nov 10, 2025 | 468.40 | 470.00 | 468.40 | 470.00 | 464.63 | -4.04% | 4,439 |
| Nov 7, 2025 | 489.80 | 489.80 | 489.80 | 489.80 | 484.20 | 0.27% | 9 |
| Nov 6, 2025 | 488.16 | 488.49 | 488.16 | 488.49 | 482.91 | 0.72% | 48 |
| Nov 5, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 479.46 | -1.60% | 37 |
| Nov 4, 2025 | 523.99 | 523.99 | 492.00 | 492.89 | 487.26 | -3.05% | 53 |
| Nov 3, 2025 | 508.39 | 508.39 | 508.39 | 508.39 | 502.58 | -1.95% | 11 |
| Oct 31, 2025 | 505.00 | 518.49 | 505.00 | 518.49 | 512.56 | 1.65% | 34 |
| Oct 30, 2025 | 507.33 | 510.05 | 507.33 | 510.05 | 504.22 | -0.09% | 327 |
| Oct 29, 2025 | 510.50 | 510.50 | 510.50 | 510.50 | 504.67 | -2.30% | 8 |
| Oct 27, 2025 | 522.50 | 522.50 | 522.50 | 522.50 | 516.53 | -1.65% | 5 |
| Oct 15, 2025 | 531.26 | 531.26 | 531.26 | 531.26 | 525.19 | 9.22% | 7 |
| Oct 7, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 480.84 | -1.21% | 63 |
| Oct 6, 2025 | 492.36 | 492.36 | 492.36 | 492.36 | 486.73 | 0.30% | 24 |
| Oct 2, 2025 | 491.00 | 491.00 | 490.91 | 490.91 | 485.30 | 0.09% | 31 |
| Oct 1, 2025 | 496.00 | 496.00 | 490.49 | 490.49 | 484.88 | -1.11% | 134 |
| Sep 30, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 490.33 | - | 18 |
| Sep 26, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 490.33 | -0.80% | 24 |
| Sep 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 494.29 | -3.16% | 12 |
| Sep 22, 2025 | 519.54 | 519.54 | 516.30 | 516.30 | 510.40 | -0.33% | 165 |
| Sep 19, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 512.08 | 0.78% | 301 |
| Sep 18, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 508.13 | 0.39% | 98 |
| Sep 17, 2025 | 515.00 | 521.00 | 510.00 | 512.01 | 506.16 | -0.48% | 21,171 |
| Sep 12, 2025 | 515.60 | 515.60 | 514.50 | 514.50 | 508.62 | -2.19% | 217 |