HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 151.03
+4.18 (2.85%)
Last updated: Sep 17, 2025, 1:12 PM GMT-3
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 148.80 | 151.03 | 147.86 | 147.86 | - | 0.69% | 113 |
| Sep 16, 2025 | 146.85 | 147.15 | 146.70 | 146.85 | - | -0.59% | 108 |
| Sep 15, 2025 | 150.46 | 150.46 | 147.72 | 147.72 | - | -1.83% | 123 |
| Sep 12, 2025 | 150.90 | 151.50 | 150.45 | 150.47 | - | -1.36% | 198 |
| Sep 11, 2025 | 151.95 | 154.50 | 151.95 | 152.55 | - | -1.91% | 50 |
| Sep 10, 2025 | 156.70 | 156.70 | 153.42 | 155.52 | - | -3.19% | 397 |
| Sep 9, 2025 | 159.22 | 160.65 | 157.60 | 160.65 | - | 2.60% | 100 |
| Sep 8, 2025 | 159.20 | 159.20 | 156.58 | 156.58 | - | -1.65% | 226 |
| Sep 5, 2025 | 157.44 | 159.20 | 156.96 | 159.20 | - | 1.65% | 171 |
| Sep 4, 2025 | 156.66 | 157.23 | 156.61 | 156.61 | - | -0.13% | 92 |
| Sep 3, 2025 | 154.82 | 156.87 | 154.82 | 156.81 | - | -0.65% | 50 |
| Sep 2, 2025 | 153.54 | 157.84 | 153.30 | 157.84 | - | 2.67% | 227 |
| Sep 1, 2025 | 155.63 | 163.41 | 145.75 | 153.73 | - | -1.22% | 876 |
| Aug 29, 2025 | 153.60 | 156.04 | 152.49 | 155.63 | - | 1.32% | 144 |
| Aug 28, 2025 | 155.07 | 155.07 | 150.74 | 153.60 | - | 4.49% | 186 |
| Aug 27, 2025 | 147.65 | 147.65 | 146.32 | 147.00 | - | 0.60% | 1,159 |
| Aug 26, 2025 | 149.25 | 149.25 | 146.13 | 146.13 | - | -1.70% | 318 |
| Aug 25, 2025 | 150.81 | 150.81 | 148.65 | 148.65 | - | -8.24% | 240 |
| Aug 22, 2025 | 147.54 | 162.00 | 147.54 | 162.00 | - | 11.80% | 1,208 |
| Aug 21, 2025 | 146.25 | 146.25 | 144.30 | 144.90 | - | 0.10% | 1,240 |
| Aug 20, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | - | -2.43% | 226 |
| Aug 19, 2025 | 146.60 | 149.10 | 146.60 | 148.35 | - | 2.31% | 381 |
| Aug 18, 2025 | 143.43 | 146.58 | 143.43 | 145.00 | - | 0.59% | 141 |
| Aug 15, 2025 | 146.96 | 146.96 | 143.70 | 144.15 | - | -0.93% | 161 |
| Aug 14, 2025 | 146.44 | 146.44 | 143.50 | 145.50 | - | -0.64% | 1,894 |
| Aug 13, 2025 | 143.04 | 146.86 | 143.04 | 146.44 | - | 2.75% | 527 |
| Aug 12, 2025 | 139.30 | 143.36 | 139.30 | 142.52 | - | 2.31% | 198 |
| Aug 11, 2025 | 142.94 | 143.36 | 138.74 | 139.30 | - | -1.78% | 171 |
| Aug 8, 2025 | 137.62 | 141.82 | 137.62 | 141.82 | - | 3.53% | 329 |
| Aug 7, 2025 | 134.45 | 139.16 | 134.45 | 136.98 | - | -0.16% | 94 |
| Aug 6, 2025 | 138.32 | 138.32 | 135.94 | 137.20 | - | -0.81% | 109 |
| Aug 5, 2025 | 138.46 | 139.16 | 137.76 | 138.32 | - | 1.13% | 159 |
| Aug 4, 2025 | 135.66 | 137.06 | 135.66 | 136.78 | - | 1.14% | 78 |
| Aug 1, 2025 | 135.38 | 135.38 | 133.42 | 135.24 | - | -3.59% | 1,717 |
| Jul 31, 2025 | 140.84 | 141.54 | 139.72 | 140.28 | - | 0.40% | 357 |
| Jul 30, 2025 | 144.47 | 144.47 | 139.72 | 139.72 | - | -2.66% | 114 |
| Jul 29, 2025 | 145.32 | 145.32 | 143.50 | 143.54 | - | -0.94% | 300 |
| Jul 28, 2025 | 143.66 | 145.32 | 143.08 | 144.90 | - | 1.27% | 264 |
| Jul 25, 2025 | 142.80 | 143.08 | 141.26 | 143.08 | - | 0.69% | 1,908 |
| Jul 24, 2025 | 143.67 | 143.67 | 141.54 | 142.10 | - | -0.10% | 243 |
| Jul 23, 2025 | 141.41 | 144.90 | 141.41 | 142.24 | - | 1.60% | 1,942 |
| Jul 22, 2025 | 138.80 | 140.98 | 138.80 | 140.00 | - | 0.86% | 418 |
| Jul 21, 2025 | 139.80 | 139.80 | 138.32 | 138.80 | - | -2.60% | 119 |
| Jul 18, 2025 | 137.91 | 142.50 | 137.20 | 142.50 | - | 3.55% | 2,147 |
| Jul 17, 2025 | 136.50 | 137.62 | 136.36 | 137.62 | - | 0.82% | 146 |
| Jul 16, 2025 | 136.85 | 136.85 | 134.50 | 136.50 | - | -0.20% | 700 |
| Jul 15, 2025 | 138.88 | 139.30 | 136.78 | 136.78 | - | -1.71% | 430 |
| Jul 14, 2025 | 141.40 | 141.40 | 138.00 | 139.16 | - | -1.21% | 74 |
| Jul 11, 2025 | 143.22 | 143.28 | 140.70 | 140.87 | - | -2.02% | 1,429 |
| Jul 10, 2025 | 143.08 | 145.44 | 143.08 | 143.78 | - | 2.91% | 263 |