HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 144.75
+2.55 (1.79%)
At close: Oct 7, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 150.00 | 150.00 | 140.86 | 140.94 | 140.94 | -2.37% | 410 |
| Oct 9, 2025 | 144.75 | 145.86 | 144.36 | 144.36 | 144.36 | -0.27% | 72 |
| Oct 8, 2025 | 143.63 | 145.18 | 141.68 | 144.75 | 144.75 | 1.79% | 80 |
| Oct 7, 2025 | 141.54 | 142.20 | 140.04 | 142.20 | 142.20 | 0.47% | 159 |
| Oct 6, 2025 | 142.15 | 143.55 | 141.54 | 141.54 | 141.54 | -0.10% | 380 |
| Oct 3, 2025 | 144.20 | 144.20 | 141.54 | 141.68 | 141.68 | -0.30% | 45 |
| Oct 2, 2025 | 143.07 | 143.07 | 141.54 | 142.10 | 142.10 | -0.11% | 317 |
| Oct 1, 2025 | 144.00 | 144.20 | 140.56 | 142.25 | 142.25 | -1.35% | 1,013 |
| Sep 30, 2025 | 143.93 | 144.20 | 143.35 | 144.20 | 144.20 | 1.26% | 13 |
| Sep 29, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -0.11% | 31 |
| Sep 26, 2025 | 142.94 | 143.70 | 140.56 | 142.55 | 142.55 | -0.90% | 542 |
| Sep 25, 2025 | 145.35 | 145.35 | 143.85 | 143.85 | 143.85 | -1.81% | 179 |
| Sep 24, 2025 | 151.04 | 151.65 | 146.50 | 146.50 | 146.50 | -2.72% | 200 |
| Sep 23, 2025 | 150.90 | 152.55 | 150.60 | 150.60 | 150.60 | -0.20% | 309 |
| Sep 22, 2025 | 149.95 | 151.35 | 148.66 | 150.90 | 150.90 | 0.63% | 143 |
| Sep 19, 2025 | 150.00 | 150.45 | 149.40 | 149.95 | 149.95 | 0.87% | 70 |
| Sep 18, 2025 | 150.03 | 150.03 | 147.86 | 148.65 | 148.65 | 0.53% | 24 |
| Sep 17, 2025 | 148.80 | 151.03 | 147.86 | 147.86 | 147.86 | 0.69% | 113 |
| Sep 16, 2025 | 146.85 | 147.15 | 146.70 | 146.85 | 146.85 | -0.59% | 108 |
| Sep 15, 2025 | 150.46 | 150.46 | 147.72 | 147.72 | 147.72 | -1.83% | 123 |
| Sep 12, 2025 | 150.90 | 151.50 | 150.45 | 150.47 | 150.47 | -1.36% | 198 |
| Sep 11, 2025 | 151.95 | 154.50 | 151.95 | 152.55 | 152.55 | -1.91% | 50 |
| Sep 10, 2025 | 156.70 | 156.70 | 153.42 | 155.52 | 155.52 | -3.19% | 397 |
| Sep 9, 2025 | 159.22 | 160.65 | 157.60 | 160.65 | 159.04 | 2.60% | 100 |
| Sep 8, 2025 | 159.20 | 159.20 | 156.58 | 156.58 | 155.01 | -1.65% | 226 |
| Sep 5, 2025 | 157.44 | 159.20 | 156.96 | 159.20 | 158.12 | 1.65% | 171 |
| Sep 4, 2025 | 156.66 | 157.23 | 156.61 | 156.61 | 155.55 | -0.13% | 92 |
| Sep 3, 2025 | 154.82 | 156.87 | 154.82 | 156.81 | 155.74 | -0.65% | 50 |
| Sep 2, 2025 | 153.54 | 157.84 | 153.30 | 157.84 | 156.77 | 2.67% | 227 |
| Sep 1, 2025 | 155.63 | 163.41 | 145.75 | 153.73 | 152.68 | -1.22% | 876 |
| Aug 29, 2025 | 153.60 | 156.04 | 152.49 | 155.63 | 154.57 | 1.32% | 144 |
| Aug 28, 2025 | 155.07 | 155.07 | 150.74 | 153.60 | 152.56 | 4.49% | 186 |
| Aug 27, 2025 | 147.65 | 147.65 | 146.32 | 147.00 | 146.00 | 0.60% | 1,159 |
| Aug 26, 2025 | 149.25 | 149.25 | 146.13 | 146.13 | 145.14 | -1.70% | 318 |
| Aug 25, 2025 | 150.81 | 150.81 | 148.65 | 148.65 | 147.64 | -8.24% | 240 |
| Aug 22, 2025 | 147.54 | 162.00 | 147.54 | 162.00 | 160.90 | 11.80% | 1,208 |
| Aug 21, 2025 | 146.25 | 146.25 | 144.30 | 144.90 | 143.91 | 0.10% | 1,240 |
| Aug 20, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 143.77 | -2.43% | 226 |
| Aug 19, 2025 | 146.60 | 149.10 | 146.60 | 148.35 | 147.34 | 2.31% | 381 |
| Aug 18, 2025 | 143.43 | 146.58 | 143.43 | 145.00 | 144.01 | 0.59% | 141 |
| Aug 15, 2025 | 146.96 | 146.96 | 143.70 | 144.15 | 143.17 | -0.93% | 161 |
| Aug 14, 2025 | 146.44 | 146.44 | 143.50 | 145.50 | 144.51 | -0.64% | 1,894 |
| Aug 13, 2025 | 143.04 | 146.86 | 143.04 | 146.44 | 145.44 | 2.75% | 527 |
| Aug 12, 2025 | 139.30 | 143.36 | 139.30 | 142.52 | 141.55 | 2.31% | 198 |
| Aug 11, 2025 | 142.94 | 143.36 | 138.74 | 139.30 | 138.35 | -1.78% | 171 |
| Aug 8, 2025 | 137.62 | 141.82 | 137.62 | 141.82 | 140.86 | 3.53% | 329 |
| Aug 7, 2025 | 134.45 | 139.16 | 134.45 | 136.98 | 136.05 | -0.16% | 94 |
| Aug 6, 2025 | 138.32 | 138.32 | 135.94 | 137.20 | 136.27 | -0.81% | 109 |
| Aug 5, 2025 | 138.46 | 139.16 | 137.76 | 138.32 | 137.38 | 1.13% | 159 |
| Aug 4, 2025 | 135.66 | 137.06 | 135.66 | 136.78 | 135.85 | 1.14% | 78 |