HP Inc. (BMV:HPQ)
Mexico · Delayed Price · Currency is MXN 486.40
-5.96 (-1.21%)
At close: Oct 7, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 486.40 | -1.21% | 63 |
| Oct 6, 2025 | 492.36 | 492.36 | 492.36 | 492.36 | 492.36 | 0.30% | 24 |
| Oct 2, 2025 | 491.00 | 491.00 | 490.91 | 490.91 | 490.91 | 0.09% | 31 |
| Oct 1, 2025 | 496.00 | 496.00 | 490.49 | 490.49 | 490.49 | -1.11% | 134 |
| Sep 30, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | 18 |
| Sep 26, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.80% | 24 |
| Sep 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.16% | 12 |
| Sep 22, 2025 | 519.54 | 519.54 | 516.30 | 516.30 | 516.30 | -0.33% | 165 |
| Sep 19, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.78% | 301 |
| Sep 18, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0.39% | 98 |
| Sep 17, 2025 | 515.00 | 521.00 | 510.00 | 512.01 | 512.01 | -0.48% | 21,171 |
| Sep 12, 2025 | 515.60 | 515.60 | 514.50 | 514.50 | 514.50 | -2.19% | 217 |
| Sep 11, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | -3.49% | 406 |
| Sep 9, 2025 | 540.70 | 545.00 | 540.40 | 545.00 | 539.61 | - | 202 |
| Sep 8, 2025 | 544.99 | 545.00 | 544.99 | 545.00 | 539.61 | - | 30 |
| Sep 3, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 539.61 | 2.45% | 4,023 |
| Sep 2, 2025 | 531.99 | 531.99 | 531.99 | 531.99 | 526.73 | -0.47% | 52 |
| Aug 29, 2025 | 531.43 | 534.50 | 531.43 | 534.50 | 529.21 | 4.15% | 27 |
| Aug 28, 2025 | 525.00 | 530.00 | 512.40 | 513.20 | 508.12 | 2.03% | 114 |
| Aug 27, 2025 | 507.00 | 507.00 | 503.00 | 503.00 | 498.02 | -2.33% | 18 |
| Aug 22, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 509.90 | 3.73% | 5,821 |
| Aug 21, 2025 | 496.50 | 496.50 | 496.50 | 496.50 | 491.59 | -3.03% | 150 |
| Aug 19, 2025 | 510.00 | 512.00 | 510.00 | 512.00 | 506.93 | 0.59% | 2,331 |
| Aug 15, 2025 | 508.98 | 508.98 | 508.98 | 508.98 | 503.94 | 0.19% | 10 |
| Aug 14, 2025 | 507.99 | 507.99 | 507.99 | 507.99 | 502.96 | 0.59% | 14 |
| Aug 13, 2025 | 497.00 | 506.00 | 496.00 | 505.00 | 500.00 | 2.38% | 3,254 |
| Aug 12, 2025 | 480.00 | 494.00 | 480.00 | 493.26 | 488.38 | 5.57% | 142 |
| Aug 6, 2025 | 464.75 | 467.25 | 464.75 | 467.25 | 462.63 | -1.01% | 90 |
| Aug 5, 2025 | 471.50 | 472.00 | 471.50 | 472.00 | 467.33 | 2.61% | 12,212 |
| Aug 1, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 455.45 | -2.75% | 19 |
| Jul 30, 2025 | 480.00 | 480.00 | 471.96 | 473.01 | 468.33 | -2.47% | 403 |
| Jul 29, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 480.20 | 0.93% | 20 |
| Jul 23, 2025 | 480.00 | 480.55 | 480.00 | 480.55 | 475.80 | 2.95% | 1,024 |
| Jul 21, 2025 | 466.76 | 466.76 | 466.76 | 466.76 | 462.14 | -0.15% | 9 |
| Jul 17, 2025 | 455.71 | 467.45 | 455.71 | 467.45 | 462.83 | 2.06% | 25 |
| Jul 16, 2025 | 453.00 | 463.00 | 453.00 | 458.00 | 453.47 | -3.03% | 55 |
| Jul 15, 2025 | 467.20 | 472.30 | 466.40 | 472.30 | 467.63 | 1.35% | 10,018 |
| Jul 14, 2025 | 464.44 | 466.01 | 463.00 | 466.00 | 461.39 | -2.10% | 438 |
| Jul 11, 2025 | 477.66 | 477.66 | 476.00 | 476.00 | 471.29 | -0.84% | 58 |
| Jul 10, 2025 | 480.62 | 480.62 | 480.01 | 480.01 | 475.26 | -0.13% | 120 |
| Jul 9, 2025 | 482.00 | 482.00 | 480.62 | 480.62 | 475.87 | -0.08% | 33 |
| Jul 8, 2025 | 481.39 | 481.39 | 480.00 | 481.00 | 476.24 | -1.23% | 5,104 |
| Jul 3, 2025 | 485.00 | 487.00 | 485.00 | 487.00 | 482.18 | 0.62% | 29 |
| Jul 2, 2025 | 476.00 | 485.00 | 476.00 | 484.00 | 479.21 | 1.89% | 214 |
| Jul 1, 2025 | 462.97 | 475.00 | 462.97 | 475.00 | 470.30 | 3.49% | 155 |
| Jun 30, 2025 | 476.99 | 476.99 | 459.00 | 459.00 | 454.46 | -1.82% | 87 |
| Jun 27, 2025 | 467.16 | 467.50 | 467.16 | 467.50 | 462.87 | 1.24% | 46 |
| Jun 26, 2025 | 461.79 | 461.79 | 461.79 | 461.79 | 457.22 | 1.27% | 38 |
| Jun 23, 2025 | 456.48 | 456.48 | 456.01 | 456.01 | 451.50 | -1.93% | 42 |
| Jun 20, 2025 | 470.00 | 470.00 | 465.00 | 465.00 | 460.40 | -1.06% | 80 |