HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 134.86
-5.00 (-3.58%)
At close: Nov 10, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 131.60 | 133.76 | 131.58 | 133.54 | 133.54 | 2.49% | 149 |
| Nov 11, 2025 | 134.86 | 134.86 | 130.00 | 130.29 | 130.29 | -3.39% | 374 |
| Nov 10, 2025 | 141.49 | 141.49 | 133.81 | 134.86 | 134.86 | -3.58% | 590 |
| Nov 7, 2025 | 141.66 | 141.66 | 138.34 | 139.86 | 139.86 | -0.28% | 127 |
| Nov 6, 2025 | 144.23 | 144.23 | 140.25 | 140.25 | 140.25 | -1.79% | 35 |
| Nov 5, 2025 | 141.00 | 142.80 | 138.88 | 142.80 | 142.80 | 1.28% | 96 |
| Nov 4, 2025 | 143.03 | 143.73 | 141.00 | 141.00 | 141.00 | -2.96% | 382 |
| Nov 3, 2025 | 145.00 | 145.30 | 144.15 | 145.30 | 145.30 | -2.76% | 191 |
| Oct 31, 2025 | 149.25 | 149.42 | 147.16 | 149.42 | 149.42 | 0.81% | 163 |
| Oct 30, 2025 | 149.40 | 149.40 | 148.22 | 148.22 | 148.22 | -0.19% | 37 |
| Oct 29, 2025 | 148.50 | 149.85 | 148.50 | 148.50 | 148.50 | -1.69% | 6,015 |
| Oct 28, 2025 | 149.25 | 151.05 | 148.00 | 151.05 | 151.05 | 1.31% | 108 |
| Oct 27, 2025 | 151.66 | 151.66 | 149.09 | 149.09 | 149.09 | -0.71% | 65 |
| Oct 24, 2025 | 151.00 | 151.00 | 149.71 | 150.15 | 150.15 | -0.19% | 49 |
| Oct 23, 2025 | 148.35 | 150.80 | 148.35 | 150.44 | 150.44 | 1.10% | 43 |
| Oct 22, 2025 | 147.89 | 150.01 | 147.89 | 148.81 | 148.81 | -1.94% | 215 |
| Oct 21, 2025 | 149.07 | 153.40 | 149.07 | 151.75 | 151.75 | 1.80% | 74 |
| Oct 20, 2025 | 149.25 | 150.60 | 148.87 | 149.07 | 149.07 | -0.12% | 420 |
| Oct 17, 2025 | 149.99 | 149.99 | 148.19 | 149.25 | 149.25 | 0.51% | 194 |
| Oct 16, 2025 | 153.76 | 153.76 | 148.17 | 148.50 | 148.50 | -5.11% | 209 |
| Oct 15, 2025 | 157.76 | 157.76 | 156.01 | 156.50 | 156.50 | 0.73% | 40 |
| Oct 14, 2025 | 150.96 | 157.05 | 150.54 | 155.36 | 155.36 | 4.30% | 331 |
| Oct 13, 2025 | 143.00 | 148.96 | 142.93 | 148.96 | 148.96 | 5.69% | 422 |
| 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 |