HP Inc. (BMV:HPQ)
Mexico · Delayed Price · Currency is MXN 585.60
-9.40 (-1.58%)
At close: Sep 18, 2026
BMV:HPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 598.00 | 598.00 | 585.60 | 585.60 | 585.60 | -1.58% | 22 |
| Sep 17, 2026 | 582.89 | 595.00 | 582.89 | 595.00 | 595.00 | 2.08% | 91 |
| Sep 15, 2026 | 580.00 | 591.00 | 580.00 | 582.90 | 582.90 | -2.85% | 29 |
| Sep 11, 2026 | 596.00 | 600.00 | 595.32 | 600.00 | 600.00 | 7.46% | 1,138 |
| Sep 10, 2026 | 553.50 | 560.12 | 553.50 | 558.36 | 558.36 | 0.79% | 4,055 |
| Sep 9, 2026 | 535.00 | 554.00 | 530.04 | 554.00 | 554.00 | 6.35% | 74 |
| Sep 8, 2026 | 536.79 | 536.79 | 526.00 | 526.00 | 520.92 | -2.59% | 2,531 |
| Sep 4, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 534.79 | -0.01% | 36 |
| Sep 3, 2026 | 550.00 | 550.00 | 538.00 | 540.08 | 534.87 | -0.90% | 418 |
| Sep 2, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 539.74 | 5.01% | 47 |
| Sep 1, 2026 | 519.99 | 521.00 | 519.00 | 519.00 | 513.99 | -0.19% | 38 |
| Aug 28, 2026 | 512.99 | 520.00 | 512.99 | 519.99 | 514.97 | 5.05% | 245 |
| Aug 27, 2026 | 487.57 | 495.00 | 487.57 | 495.00 | 490.22 | -2.94% | 419 |
| Aug 26, 2026 | 505.00 | 510.00 | 504.72 | 510.00 | 505.08 | 6.25% | 6,505 |
| Aug 24, 2026 | 497.00 | 497.00 | 480.00 | 480.00 | 475.37 | -4.95% | 30 |
| Aug 21, 2026 | 504.99 | 504.99 | 504.99 | 504.99 | 500.12 | 0.80% | 23 |
| Aug 20, 2026 | 500.00 | 505.00 | 500.00 | 501.00 | 496.17 | -1.77% | 41 |
| Aug 18, 2026 | 509.99 | 510.02 | 509.99 | 510.02 | 505.10 | 2.00% | 200 |
| Aug 17, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 495.18 | -5.85% | 433 |
| Aug 14, 2026 | 531.09 | 531.09 | 531.09 | 531.09 | 525.97 | 0.21% | 20 |
| Aug 13, 2026 | 542.12 | 542.12 | 507.00 | 530.00 | 524.89 | 6.86% | 6,577 |
| Aug 12, 2026 | 483.31 | 495.99 | 483.31 | 495.99 | 491.20 | -2.75% | 16 |
| Aug 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 505.08 | -0.97% | 22 |
| Aug 10, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 510.03 | 0.97% | 38 |
| Aug 7, 2026 | 499.64 | 510.05 | 499.64 | 510.05 | 505.13 | 5.20% | 98 |
| Aug 6, 2026 | 493.90 | 493.90 | 484.82 | 484.82 | 480.14 | -3.04% | 104 |
| Aug 5, 2026 | 493.00 | 500.00 | 493.00 | 500.00 | 495.18 | 1.01% | 177 |
| Aug 4, 2026 | 476.00 | 495.00 | 475.00 | 495.00 | 490.22 | 4.87% | 1,089 |
| Aug 3, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 467.45 | 1.72% | 26,031 |
| Jul 31, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 459.52 | 0.22% | 19 |
| Jul 30, 2026 | 458.00 | 463.00 | 458.00 | 463.00 | 458.53 | -8.17% | 1,125 |
| Jul 29, 2026 | 492.00 | 504.20 | 492.00 | 504.20 | 499.33 | 3.54% | 87 |
| Jul 28, 2026 | 472.00 | 488.00 | 472.00 | 486.95 | 482.25 | 5.86% | 81 |
| Jul 27, 2026 | 450.00 | 460.00 | 450.00 | 460.00 | 455.56 | 1.44% | 145 |
| Jul 24, 2026 | 452.20 | 453.49 | 450.89 | 453.49 | 449.11 | 3.69% | 46 |
| Jul 22, 2026 | 439.00 | 439.00 | 436.80 | 437.36 | 433.14 | 3.08% | 1,023 |
| Jul 21, 2026 | 424.31 | 424.31 | 424.31 | 424.31 | 420.22 | 2.00% | 13 |
| Jul 20, 2026 | 416.01 | 416.01 | 416.01 | 416.01 | 412.00 | -1.54% | 17 |
| Jul 17, 2026 | 432.00 | 440.05 | 420.01 | 422.51 | 418.43 | 1.57% | 66 |
| Jul 15, 2026 | 415.98 | 415.98 | 415.98 | 415.98 | 411.97 | -3.42% | 6 |
| Jul 13, 2026 | 429.99 | 431.00 | 429.99 | 430.70 | 426.54 | -0.27% | 68 |
| Jul 10, 2026 | 431.85 | 431.85 | 431.85 | 431.85 | 427.68 | 2.08% | 11,803 |
| Jul 9, 2026 | 420.00 | 426.00 | 420.00 | 423.05 | 418.97 | 1.31% | 46 |
| Jul 8, 2026 | 417.59 | 417.59 | 417.59 | 417.59 | 413.56 | 4.14% | 11 |
| Jul 7, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 397.13 | 4.98% | 12 |
| Jul 2, 2026 | 381.98 | 382.26 | 381.98 | 381.98 | 378.29 | -0.91% | 670 |
| Jul 1, 2026 | 386.00 | 386.00 | 385.50 | 385.50 | 381.78 | -2.41% | 27 |
| Jun 29, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 391.19 | - | 89 |
| Jun 26, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 391.19 | -3.47% | 7 |
| Jun 25, 2026 | 408.00 | 409.20 | 408.00 | 409.20 | 405.25 | -0.18% | 18 |