HP Inc. (BMV:HPQ)
Mexico · Delayed Price · Currency is MXN 520.00
+25.00 (5.05%)
Last updated: Aug 28, 2026, 1:58 PM CST
BMV:HPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 512.99 | 520.00 | 512.99 | 519.99 | 519.99 | 5.05% | 245 |
| Aug 27, 2026 | 487.57 | 495.00 | 487.57 | 495.00 | 495.00 | -2.94% | 419 |
| Aug 26, 2026 | 505.00 | 510.00 | 504.72 | 510.00 | 510.00 | 6.25% | 6,505 |
| Aug 24, 2026 | 497.00 | 497.00 | 480.00 | 480.00 | 480.00 | -4.95% | 30 |
| Aug 21, 2026 | 504.99 | 504.99 | 504.99 | 504.99 | 504.99 | 0.80% | 23 |
| Aug 20, 2026 | 500.00 | 505.00 | 500.00 | 501.00 | 501.00 | -1.77% | 41 |
| Aug 18, 2026 | 509.99 | 510.02 | 509.99 | 510.02 | 510.02 | 2.00% | 193 |
| Aug 17, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -5.85% | 432 |
| Aug 14, 2026 | 531.09 | 531.09 | 531.09 | 531.09 | 531.09 | 0.21% | 20 |
| Aug 13, 2026 | 542.12 | 542.12 | 507.00 | 530.00 | 530.00 | 6.86% | 6,577 |
| Aug 12, 2026 | 483.31 | 495.99 | 483.31 | 495.99 | 495.99 | -2.75% | 16 |
| Aug 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | 22 |
| Aug 10, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.97% | 38 |
| Aug 7, 2026 | 499.64 | 510.05 | 499.64 | 510.05 | 510.05 | 5.20% | 98 |
| Aug 6, 2026 | 493.90 | 493.90 | 484.82 | 484.82 | 484.82 | -3.04% | 104 |
| Aug 5, 2026 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 1.01% | 177 |
| Aug 4, 2026 | 476.00 | 495.00 | 475.00 | 495.00 | 495.00 | 4.87% | 1,089 |
| Aug 3, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1.72% | 26,031 |
| Jul 31, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.22% | 19 |
| Jul 30, 2026 | 458.00 | 463.00 | 458.00 | 463.00 | 463.00 | -8.17% | 1,125 |
| Jul 29, 2026 | 492.00 | 504.20 | 492.00 | 504.20 | 504.20 | 3.54% | 87 |
| Jul 28, 2026 | 472.00 | 488.00 | 472.00 | 486.95 | 486.95 | 5.86% | 81 |
| Jul 27, 2026 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1.44% | 145 |
| Jul 24, 2026 | 452.20 | 453.49 | 450.89 | 453.49 | 453.49 | 3.69% | 46 |
| Jul 22, 2026 | 439.00 | 439.00 | 436.80 | 437.36 | 437.36 | 3.08% | 1,023 |
| Jul 21, 2026 | 424.31 | 424.31 | 424.31 | 424.31 | 424.31 | 2.00% | 13 |
| Jul 20, 2026 | 416.01 | 416.01 | 416.01 | 416.01 | 416.01 | -1.54% | 17 |
| Jul 17, 2026 | 432.00 | 440.05 | 420.01 | 422.51 | 422.51 | 1.57% | 66 |
| Jul 15, 2026 | 415.98 | 415.98 | 415.98 | 415.98 | 415.98 | -3.42% | 6 |
| Jul 13, 2026 | 429.99 | 431.00 | 429.99 | 430.70 | 430.70 | -0.27% | 68 |
| Jul 10, 2026 | 431.85 | 431.85 | 431.85 | 431.85 | 431.85 | 2.08% | 11,803 |
| Jul 9, 2026 | 420.00 | 426.00 | 420.00 | 423.05 | 423.05 | 1.31% | 46 |
| Jul 8, 2026 | 417.59 | 417.59 | 417.59 | 417.59 | 417.59 | 4.14% | 11 |
| Jul 7, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 4.98% | 12 |
| Jul 2, 2026 | 381.98 | 382.26 | 381.98 | 381.98 | 381.98 | -0.91% | 670 |
| Jul 1, 2026 | 386.00 | 386.00 | 385.50 | 385.50 | 385.50 | -2.41% | 27 |
| Jun 29, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 89 |
| Jun 26, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -3.47% | 7 |
| Jun 25, 2026 | 408.00 | 409.20 | 408.00 | 409.20 | 409.20 | -0.18% | 18 |
| Jun 24, 2026 | 414.50 | 414.50 | 409.93 | 409.93 | 409.93 | -0.12% | 8,075 |
| Jun 23, 2026 | 410.42 | 410.42 | 410.42 | 410.42 | 410.42 | 0.10% | 6 |
| Jun 22, 2026 | 405.91 | 410.00 | 405.91 | 410.00 | 410.00 | 3.54% | 39 |
| Jun 19, 2026 | 395.00 | 397.00 | 395.00 | 396.00 | 396.00 | -2.46% | 14 |
| Jun 18, 2026 | 399.49 | 409.12 | 399.49 | 406.00 | 406.00 | 1.68% | 51 |
| Jun 17, 2026 | 410.00 | 410.00 | 399.30 | 399.30 | 399.30 | -4.15% | 804 |
| Jun 16, 2026 | 423.34 | 423.34 | 416.59 | 416.59 | 416.59 | -2.09% | 1,980 |
| Jun 15, 2026 | 432.11 | 432.11 | 425.47 | 425.47 | 425.47 | -1.74% | 7,724 |
| Jun 12, 2026 | 426.87 | 433.00 | 426.00 | 433.00 | 433.00 | 0.56% | 1,019 |
| 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 |