HP Inc. (BMV:HPQ)
Mexico · Delayed Price · Currency is MXN 348.01
-10.46 (-2.92%)
At close: Jan 20, 2026
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 348.20 | 353.00 | 348.01 | 348.01 | 348.01 | -2.92% | 112 |
| Jan 19, 2026 | 358.47 | 358.47 | 358.47 | 358.47 | 358.47 | -2.59% | 18 |
| Jan 16, 2026 | 356.90 | 370.91 | 356.90 | 368.00 | 368.00 | 1.13% | 283 |
| Jan 15, 2026 | 368.00 | 368.00 | 363.80 | 363.90 | 363.90 | -1.65% | 1,013 |
| Jan 14, 2026 | 372.01 | 372.01 | 370.00 | 370.00 | 370.00 | -0.99% | 1,891 |
| Jan 13, 2026 | 374.90 | 381.34 | 371.30 | 373.70 | 373.70 | -1.66% | 3,784 |
| Jan 12, 2026 | 383.01 | 383.03 | 379.23 | 380.00 | 380.00 | -1.72% | 9,479 |
| Jan 8, 2026 | 384.50 | 386.65 | 384.50 | 386.65 | 386.65 | 1.96% | 7,589 |
| Jan 7, 2026 | 396.01 | 396.01 | 377.00 | 379.20 | 379.20 | -4.96% | 8,164 |
| Jan 6, 2026 | 400.00 | 400.00 | 396.00 | 398.99 | 398.99 | 2.54% | 6,126 |
| Jan 5, 2026 | 395.10 | 395.90 | 389.00 | 389.10 | 389.10 | -1.50% | 5,968 |
| Jan 2, 2026 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | -2.23% | 30 |
| 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 |