HP Inc. (BMV:HPQ)
Mexico · Delayed Price · Currency is MXN 430.61
-12.63 (-2.85%)
At close: Jun 10, 2026
BMV:HPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 430.61 | 430.61 | 430.61 | 430.61 | 430.61 | -1.69% | 9 |
| Jun 8, 2026 | 443.24 | 443.24 | 443.24 | 443.24 | 438.01 | -1.01% | 12 |
| Jun 5, 2026 | 451.00 | 451.00 | 447.75 | 447.75 | 442.47 | -1.27% | 86 |
| Jun 4, 2026 | 458.00 | 462.30 | 453.50 | 453.50 | 448.15 | -0.98% | 7,952 |
| Jun 3, 2026 | 460.00 | 460.00 | 457.30 | 458.00 | 452.60 | -4.58% | 4,685 |
| Jun 2, 2026 | 507.32 | 507.32 | 480.00 | 480.00 | 474.34 | -6.79% | 496 |
| Jun 1, 2026 | 474.00 | 514.99 | 474.00 | 514.99 | 508.92 | 9.59% | 917 |
| May 29, 2026 | 460.00 | 475.15 | 460.00 | 469.92 | 464.38 | 9.28% | 720 |
| May 28, 2026 | 447.50 | 447.50 | 430.00 | 430.00 | 424.93 | -2.57% | 479 |
| May 27, 2026 | 415.10 | 441.32 | 415.10 | 441.32 | 436.12 | 4.58% | 202 |
| May 26, 2026 | 440.00 | 440.00 | 419.00 | 422.00 | 417.03 | -2.99% | 205 |
| May 25, 2026 | 435.00 | 435.01 | 435.00 | 435.01 | 429.88 | -0.82% | 82 |
| May 22, 2026 | 385.00 | 441.99 | 385.00 | 438.60 | 433.43 | 22.98% | 839 |
| May 15, 2026 | 356.65 | 356.65 | 356.65 | 356.65 | 352.45 | -0.50% | 49 |
| May 14, 2026 | 368.00 | 368.00 | 358.45 | 358.45 | 354.22 | -1.12% | 6,162 |
| May 13, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 358.23 | 0.18% | 65 |
| May 12, 2026 | 370.00 | 370.00 | 361.00 | 361.86 | 357.59 | -3.27% | 155 |
| May 11, 2026 | 395.00 | 395.00 | 373.00 | 374.08 | 369.67 | -3.75% | 71 |
| May 8, 2026 | 371.21 | 389.00 | 371.21 | 388.67 | 384.09 | 6.92% | 383 |
| May 7, 2026 | 369.00 | 369.00 | 360.00 | 363.50 | 359.21 | -2.31% | 31 |
| May 6, 2026 | 372.00 | 372.10 | 372.00 | 372.10 | 367.71 | -0.11% | 42 |
| May 5, 2026 | 365.39 | 372.50 | 363.56 | 372.50 | 368.11 | 1.78% | 459 |
| May 4, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 361.69 | - | 30,475 |
| Apr 30, 2026 | 353.90 | 366.00 | 353.00 | 366.00 | 361.69 | 5.10% | 90 |
| Apr 28, 2026 | 366.00 | 366.00 | 346.50 | 348.23 | 344.12 | 2.42% | 61 |
| Apr 27, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 335.99 | -1.45% | 14 |
| Apr 24, 2026 | 350.00 | 350.00 | 345.00 | 345.00 | 340.93 | -4.17% | 40 |
| Apr 22, 2026 | 367.00 | 367.00 | 360.00 | 360.00 | 355.76 | -2.70% | 137 |
| Apr 21, 2026 | 356.50 | 370.00 | 356.50 | 370.00 | 365.64 | 8.70% | 13,324 |
| Apr 20, 2026 | 345.00 | 345.00 | 340.40 | 340.40 | 336.39 | -0.76% | 1,064 |
| Apr 17, 2026 | 342.31 | 343.01 | 342.23 | 343.00 | 338.96 | 0.59% | 597 |
| Apr 16, 2026 | 335.00 | 341.95 | 335.00 | 341.00 | 336.98 | 2.40% | 268 |
| Apr 15, 2026 | 333.00 | 333.00 | 329.57 | 333.00 | 329.07 | 1.47% | 66 |
| Apr 14, 2026 | 340.00 | 340.00 | 327.00 | 328.17 | 324.30 | -0.55% | 1,460 |
| Apr 13, 2026 | 319.59 | 330.00 | 319.59 | 330.00 | 326.11 | 4.91% | 677 |
| Apr 10, 2026 | 319.00 | 320.00 | 314.55 | 314.55 | 310.84 | -1.08% | 537 |
| Apr 9, 2026 | 324.45 | 324.45 | 318.00 | 318.00 | 314.25 | -3.02% | 614 |
| Apr 8, 2026 | 323.92 | 327.90 | 323.92 | 327.90 | 324.03 | -0.64% | 1,032 |
| Apr 7, 2026 | 332.23 | 332.23 | 330.00 | 330.01 | 326.12 | -3.51% | 4,687 |
| Apr 6, 2026 | 332.79 | 342.00 | 332.79 | 342.00 | 337.97 | 2.25% | 86 |
| Apr 1, 2026 | 337.00 | 337.00 | 334.47 | 334.47 | 330.53 | -2.77% | 729 |
| Mar 31, 2026 | 343.70 | 344.00 | 339.73 | 344.00 | 339.94 | -2.55% | 4,051 |
| Mar 27, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 348.84 | -0.28% | 151 |
| Mar 26, 2026 | 343.78 | 355.00 | 343.78 | 354.00 | 349.83 | 2.46% | 2,492 |
| Mar 25, 2026 | 352.00 | 353.33 | 345.50 | 345.50 | 341.43 | 2.83% | 10,855 |
| Mar 24, 2026 | 335.24 | 336.00 | 335.24 | 336.00 | 332.04 | 3.38% | 32 |
| Mar 23, 2026 | 325.00 | 325.01 | 325.00 | 325.01 | 321.18 | -0.83% | 44 |
| Mar 20, 2026 | 327.72 | 327.72 | 327.72 | 327.72 | 323.86 | -1.15% | 10 |
| Mar 19, 2026 | 330.00 | 331.53 | 330.00 | 331.53 | 327.62 | 0.85% | 2,121 |
| Mar 18, 2026 | 330.01 | 330.01 | 328.72 | 328.72 | 324.84 | -2.75% | 24 |