HP Inc. (BMV:HPQ)
Mexico · Delayed Price · Currency is MXN 433.80
+77.15 (21.63%)
Last updated: May 22, 2026, 11:55 AM CST
BMV:HPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | -0.50% | 49 |
| May 14, 2026 | 368.00 | 368.00 | 358.45 | 358.45 | 358.45 | -1.12% | 6,162 |
| May 13, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0.18% | 65 |
| May 12, 2026 | 370.00 | 370.00 | 361.00 | 361.86 | 361.86 | -3.27% | 155 |
| May 11, 2026 | 395.00 | 395.00 | 373.00 | 374.08 | 374.08 | -3.75% | 71 |
| May 8, 2026 | 371.21 | 389.00 | 371.21 | 388.67 | 388.67 | 6.92% | 383 |
| May 7, 2026 | 369.00 | 369.00 | 360.00 | 363.50 | 363.50 | -2.31% | 31 |
| May 6, 2026 | 372.00 | 372.10 | 372.00 | 372.10 | 372.10 | -0.11% | 42 |
| May 5, 2026 | 365.39 | 372.50 | 363.56 | 372.50 | 372.50 | 1.78% | 459 |
| May 4, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 30,475 |
| Apr 30, 2026 | 353.90 | 366.00 | 353.00 | 366.00 | 366.00 | 5.10% | 90 |
| Apr 28, 2026 | 366.00 | 366.00 | 346.50 | 348.23 | 348.23 | 2.42% | 61 |
| Apr 27, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.45% | 14 |
| Apr 24, 2026 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | -4.17% | 40 |
| Apr 22, 2026 | 367.00 | 367.00 | 360.00 | 360.00 | 360.00 | -2.70% | 137 |
| Apr 21, 2026 | 356.50 | 370.00 | 356.50 | 370.00 | 370.00 | 8.70% | 13,324 |
| Apr 20, 2026 | 345.00 | 345.00 | 340.40 | 340.40 | 340.40 | -0.76% | 1,064 |
| Apr 17, 2026 | 342.31 | 343.01 | 342.23 | 343.00 | 343.00 | 0.59% | 597 |
| Apr 16, 2026 | 335.00 | 341.95 | 335.00 | 341.00 | 341.00 | 2.40% | 268 |
| Apr 15, 2026 | 333.00 | 333.00 | 329.57 | 333.00 | 333.00 | 1.47% | 66 |
| Apr 14, 2026 | 340.00 | 340.00 | 327.00 | 328.17 | 328.17 | -0.55% | 1,460 |
| Apr 13, 2026 | 319.59 | 330.00 | 319.59 | 330.00 | 330.00 | 4.91% | 677 |
| Apr 10, 2026 | 319.00 | 320.00 | 314.55 | 314.55 | 314.55 | -1.08% | 537 |
| Apr 9, 2026 | 324.45 | 324.45 | 318.00 | 318.00 | 318.00 | -3.02% | 614 |
| Apr 8, 2026 | 323.92 | 327.90 | 323.92 | 327.90 | 327.90 | -0.64% | 1,032 |
| Apr 7, 2026 | 332.23 | 332.23 | 330.00 | 330.01 | 330.01 | -3.51% | 4,687 |
| Apr 6, 2026 | 332.79 | 342.00 | 332.79 | 342.00 | 342.00 | 2.25% | 86 |
| Apr 1, 2026 | 337.00 | 337.00 | 334.47 | 334.47 | 334.47 | -2.77% | 729 |
| Mar 31, 2026 | 343.70 | 344.00 | 339.73 | 344.00 | 344.00 | -2.55% | 4,051 |
| Mar 27, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.28% | 151 |
| Mar 26, 2026 | 343.78 | 355.00 | 343.78 | 354.00 | 354.00 | 2.46% | 2,492 |
| Mar 25, 2026 | 352.00 | 353.33 | 345.50 | 345.50 | 345.50 | 2.83% | 10,855 |
| Mar 24, 2026 | 335.24 | 336.00 | 335.24 | 336.00 | 336.00 | 3.38% | 32 |
| Mar 23, 2026 | 325.00 | 325.01 | 325.00 | 325.01 | 325.01 | -0.83% | 44 |
| Mar 20, 2026 | 327.72 | 327.72 | 327.72 | 327.72 | 327.72 | -1.15% | 10 |
| Mar 19, 2026 | 330.00 | 331.53 | 330.00 | 331.53 | 331.53 | 0.85% | 2,121 |
| Mar 18, 2026 | 330.01 | 330.01 | 328.72 | 328.72 | 328.72 | -2.75% | 24 |
| Mar 13, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.09% | 14 |
| Mar 12, 2026 | 336.00 | 337.68 | 336.00 | 337.68 | 337.68 | 4.55% | 1,017 |
| Mar 11, 2026 | 330.19 | 330.19 | 322.97 | 322.97 | 322.97 | -2.13% | 1,395 |
| Mar 10, 2026 | 336.00 | 337.49 | 330.00 | 330.00 | 324.75 | -1.69% | 715 |
| Mar 9, 2026 | 336.50 | 337.00 | 333.50 | 335.67 | 330.33 | -2.14% | 1,182 |
| Mar 6, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 337.54 | -0.13% | 15 |
| Mar 5, 2026 | 340.00 | 343.76 | 335.00 | 343.44 | 337.97 | 2.21% | 196 |
| Mar 4, 2026 | 328.35 | 336.00 | 328.35 | 336.00 | 330.65 | 1.82% | 5,964 |
| Mar 3, 2026 | 329.20 | 333.25 | 329.20 | 330.00 | 324.75 | 2.17% | 4,465 |
| Mar 2, 2026 | 328.62 | 328.62 | 323.00 | 323.00 | 317.86 | -0.61% | 2,228 |
| Feb 27, 2026 | 326.21 | 326.21 | 324.99 | 324.99 | 319.82 | 0.28% | 35 |
| Feb 26, 2026 | 330.00 | 330.00 | 323.00 | 324.07 | 318.91 | 3.54% | 3,115 |
| Feb 25, 2026 | 300.00 | 316.00 | 300.00 | 313.00 | 308.02 | 0.48% | 4,725 |