HP Inc. (BCBA:HPQ)
Argentina
· Delayed Price · Currency is ARS 39,020
+660 (1.72%)
At close: Dec 4, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,800.00 | 39,260.00 | 38,800.00 | 39,100.00 | 39,100.00 | 0.21% | 304 |
| Dec 4, 2025 | 37,860.00 | 39,160.00 | 37,860.00 | 39,020.00 | 39,020.00 | 1.72% | 320 |
| Dec 3, 2025 | 38,500.00 | 38,620.00 | 38,100.00 | 38,360.00 | 38,360.00 | -0.52% | 603 |
| Dec 2, 2025 | 37,340.00 | 38,740.00 | 37,340.00 | 38,560.00 | 38,560.00 | 4.56% | 125 |
| Dec 1, 2025 | 36,720.00 | 37,260.00 | 36,400.00 | 36,880.00 | 36,880.00 | -0.54% | 860 |
| Nov 28, 2025 | 37,000.00 | 37,100.00 | 36,340.00 | 37,080.00 | 37,080.00 | 0.82% | 1,827 |
| Nov 27, 2025 | 37,000.00 | 37,000.00 | 36,780.00 | 36,780.00 | 36,780.00 | - | 82 |
| Nov 26, 2025 | 35,980.00 | 37,080.00 | 35,880.00 | 36,780.00 | 36,780.00 | -2.34% | 735 |
| Nov 25, 2025 | 36,880.00 | 38,060.00 | 36,740.00 | 37,660.00 | 37,660.00 | 3.69% | 533 |
| Nov 21, 2025 | 34,000.00 | 36,440.00 | 34,000.00 | 36,320.00 | 36,320.00 | 8.35% | 354 |
| Nov 20, 2025 | 33,720.00 | 33,720.00 | 33,320.00 | 33,520.00 | 33,520.00 | 0.60% | 242 |
| Nov 19, 2025 | 33,060.00 | 33,600.00 | 33,060.00 | 33,320.00 | 33,320.00 | -0.72% | 558 |
| Nov 18, 2025 | 34,140.00 | 34,140.00 | 33,200.00 | 33,560.00 | 33,560.00 | -2.16% | 524 |
| Nov 17, 2025 | 35,100.00 | 35,500.00 | 34,140.00 | 34,300.00 | 34,300.00 | -6.64% | 882 |
| Nov 14, 2025 | 36,800.00 | 37,200.00 | 36,500.00 | 36,740.00 | 36,740.00 | -1.61% | 179 |
| Nov 13, 2025 | 37,580.00 | 37,580.00 | 37,020.00 | 37,340.00 | 37,340.00 | 0.43% | 470 |
| Nov 12, 2025 | 36,660.00 | 37,260.00 | 36,420.00 | 37,180.00 | 37,180.00 | 0.92% | 153 |
| Nov 11, 2025 | 37,720.00 | 37,720.00 | 36,520.00 | 36,840.00 | 36,840.00 | -1.71% | 320 |
| Nov 10, 2025 | 39,080.00 | 39,080.00 | 37,300.00 | 37,480.00 | 37,480.00 | -3.10% | 194 |
| Nov 7, 2025 | 39,160.00 | 39,180.00 | 38,540.00 | 38,680.00 | 38,680.00 | -1.83% | 33 |
| Nov 6, 2025 | 40,240.00 | 40,240.00 | 39,180.00 | 39,400.00 | 39,400.00 | -1.30% | 47 |
| Nov 5, 2025 | 39,000.00 | 39,920.00 | 38,880.00 | 39,920.00 | 39,920.00 | 0.81% | 402 |
| Nov 4, 2025 | 41,000.00 | 41,040.00 | 39,600.00 | 39,600.00 | 39,600.00 | -3.60% | 8,582 |
| Nov 3, 2025 | 41,180.00 | 41,340.00 | 40,200.00 | 41,080.00 | 41,080.00 | -1.58% | 170 |
| Oct 31, 2025 | 41,340.00 | 41,900.00 | 41,120.00 | 41,740.00 | 41,740.00 | 2.00% | 119 |
| Oct 30, 2025 | 41,380.00 | 41,380.00 | 40,920.00 | 40,920.00 | 40,920.00 | -0.73% | 32 |
| Oct 29, 2025 | 41,440.00 | 41,440.00 | 41,100.00 | 41,220.00 | 41,220.00 | -1.76% | 204 |
| Oct 28, 2025 | 41,360.00 | 41,960.00 | 40,800.00 | 41,960.00 | 41,960.00 | -0.05% | 532 |
| Oct 27, 2025 | 36,200.00 | 43,200.00 | 36,200.00 | 41,980.00 | 41,980.00 | -2.82% | 37 |
| Oct 24, 2025 | 43,640.00 | 43,700.00 | 43,200.00 | 43,200.00 | 43,200.00 | 0.14% | 1,292 |
| Oct 23, 2025 | 44,740.00 | 44,740.00 | 43,140.00 | 43,140.00 | 43,140.00 | -3.19% | 139 |
| Oct 22, 2025 | 44,220.00 | 44,920.00 | 44,220.00 | 44,560.00 | 44,560.00 | -2.07% | 2,249 |
| Oct 21, 2025 | 43,460.00 | 45,540.00 | 43,460.00 | 45,500.00 | 45,500.00 | 5.28% | 354 |
| Oct 20, 2025 | 42,660.00 | 43,520.00 | 42,660.00 | 43,220.00 | 43,220.00 | 1.93% | 587 |
| Oct 17, 2025 | 40,780.00 | 42,600.00 | 40,600.00 | 42,400.00 | 42,400.00 | 4.48% | 220 |
| Oct 16, 2025 | 41,680.00 | 41,680.00 | 40,280.00 | 40,580.00 | 40,580.00 | -2.45% | 232 |
| Oct 15, 2025 | 42,340.00 | 42,700.00 | 41,000.00 | 41,600.00 | 41,600.00 | -1.00% | 234 |
| Oct 14, 2025 | 40,260.00 | 42,420.00 | 40,000.00 | 42,020.00 | 42,020.00 | 7.63% | 413 |
| Oct 13, 2025 | 37,580.00 | 39,120.00 | 37,580.00 | 39,040.00 | 39,040.00 | -0.51% | 77 |
| Oct 9, 2025 | 41,880.00 | 41,880.00 | 39,200.00 | 39,240.00 | 39,240.00 | -6.26% | 322 |
| Oct 8, 2025 | 41,780.00 | 42,400.00 | 41,440.00 | 41,860.00 | 41,860.00 | 1.01% | 100 |
| Oct 7, 2025 | 40,740.00 | 41,440.00 | 40,020.00 | 41,440.00 | 41,440.00 | 2.52% | 148 |
| Oct 6, 2025 | 40,540.00 | 41,060.00 | 40,380.00 | 40,420.00 | 40,420.00 | -0.54% | 127 |
| Oct 3, 2025 | 41,660.00 | 41,660.00 | 40,640.00 | 40,640.00 | 40,640.00 | -1.31% | 9,962 |
| Oct 2, 2025 | 42,580.00 | 42,600.00 | 41,060.00 | 41,180.00 | 41,180.00 | -1.91% | 160 |
| Oct 1, 2025 | 42,260.00 | 42,320.00 | 41,320.00 | 41,980.00 | 41,980.00 | 0.05% | 165 |
| Sep 30, 2025 | 40,660.00 | 42,040.00 | 40,660.00 | 41,960.00 | 41,960.00 | 4.80% | 264 |
| Sep 29, 2025 | 39,680.00 | 40,180.00 | 39,160.00 | 40,040.00 | 40,040.00 | 1.78% | 201 |
| Sep 26, 2025 | 37,520.00 | 39,420.00 | 36,800.00 | 39,340.00 | 39,340.00 | 4.96% | 634 |
| Sep 25, 2025 | 37,500.00 | 37,540.00 | 37,300.00 | 37,480.00 | 37,480.00 | -2.70% | 449 |
| Sep 24, 2025 | 39,240.00 | 39,520.00 | 38,500.00 | 38,520.00 | 38,520.00 | -4.79% | 4,547 |
| Sep 23, 2025 | 39,480.00 | 40,560.00 | 39,160.00 | 40,460.00 | 40,460.00 | -0.44% | 206 |
| Sep 22, 2025 | 40,500.00 | 41,620.00 | 39,960.00 | 40,640.00 | 40,640.00 | -7.97% | 508 |
| Sep 19, 2025 | 43,620.00 | 44,200.00 | 43,260.00 | 44,160.00 | 44,160.00 | 0.96% | 200 |
| Sep 18, 2025 | 41,860.00 | 44,000.00 | 41,860.00 | 43,740.00 | 43,740.00 | 4.79% | 3,516 |
| Sep 17, 2025 | 41,420.00 | 42,540.00 | 41,420.00 | 41,740.00 | 41,740.00 | 2.05% | 178 |
| Sep 16, 2025 | 41,160.00 | 41,160.00 | 40,680.00 | 40,900.00 | 40,900.00 | -1.21% | 220 |
| Sep 15, 2025 | 41,240.00 | 41,620.00 | 41,060.00 | 41,400.00 | 41,400.00 | 0.24% | 274 |
| Sep 12, 2025 | 40,980.00 | 41,440.00 | 40,960.00 | 41,300.00 | 41,300.00 | 0.73% | 165 |
| Sep 11, 2025 | 41,040.00 | 41,100.00 | 40,600.00 | 41,000.00 | 41,000.00 | 0.84% | 237 |
| Sep 10, 2025 | 39,880.00 | 40,900.00 | 39,880.00 | 40,660.00 | 40,660.00 | -2.54% | 561 |
| Sep 9, 2025 | 42,280.00 | 42,280.00 | 41,600.00 | 41,720.00 | 41,460.00 | -1.23% | 377 |
| Sep 8, 2025 | 41,560.00 | 42,640.00 | 41,520.00 | 42,240.00 | 41,976.76 | 3.53% | 480 |
| Sep 5, 2025 | 40,425.00 | 40,825.00 | 40,200.00 | 40,800.00 | 40,545.73 | 2.19% | 169 |
| Sep 4, 2025 | 39,175.00 | 39,950.00 | 39,075.00 | 39,925.00 | 39,676.19 | 1.40% | 355 |
| Sep 3, 2025 | 39,700.00 | 39,700.00 | 38,875.00 | 39,375.00 | 39,129.61 | -0.63% | 168 |
| Sep 2, 2025 | 38,925.00 | 39,700.00 | 38,150.00 | 39,625.00 | 39,378.06 | 1.47% | 952 |
| Sep 1, 2025 | 39,550.00 | 40,450.00 | 37,950.00 | 39,050.00 | 38,806.64 | 0.90% | 81 |
| Aug 29, 2025 | 37,675.00 | 38,850.00 | 37,525.00 | 38,700.00 | 38,458.82 | 1.31% | 454 |
| Aug 28, 2025 | 38,575.00 | 38,750.00 | 37,100.00 | 38,200.00 | 37,961.94 | 3.24% | 2,343 |
| Aug 27, 2025 | 36,750.00 | 37,050.00 | 36,725.00 | 37,000.00 | 36,769.41 | 0.75% | 193 |
| Aug 26, 2025 | 37,100.00 | 37,175.00 | 36,600.00 | 36,725.00 | 36,496.13 | -2.20% | 298 |
| Aug 25, 2025 | 37,175.00 | 37,625.00 | 37,050.00 | 37,550.00 | 37,315.99 | 1.97% | 233 |
| Aug 22, 2025 | 35,925.00 | 36,975.00 | 35,925.00 | 36,825.00 | 36,595.51 | 5.14% | 805 |
| Aug 21, 2025 | 34,550.00 | 35,025.00 | 34,525.00 | 35,025.00 | 34,806.72 | 1.08% | 54 |
| Aug 20, 2025 | 34,875.00 | 34,975.00 | 34,325.00 | 34,650.00 | 34,434.06 | -1.28% | 297 |
| Aug 19, 2025 | 35,175.00 | 35,525.00 | 35,100.00 | 35,100.00 | 34,881.26 | 0.72% | 311 |
| Aug 18, 2025 | 35,050.00 | 35,375.00 | 34,800.00 | 34,850.00 | 34,632.81 | -1.62% | 313 |
| Aug 14, 2025 | 35,475.00 | 35,575.00 | 34,975.00 | 35,425.00 | 35,204.23 | -1.32% | 238 |
| Aug 13, 2025 | 35,600.00 | 36,150.00 | 35,525.00 | 35,900.00 | 35,676.27 | 1.77% | 538 |
| Aug 12, 2025 | 34,575.00 | 35,375.00 | 34,475.00 | 35,275.00 | 35,055.17 | 4.13% | 5,603 |
| Aug 11, 2025 | 35,125.00 | 35,125.00 | 33,750.00 | 33,875.00 | 33,663.89 | -2.45% | 465 |
| Aug 8, 2025 | 33,675.00 | 34,825.00 | 33,675.00 | 34,725.00 | 34,508.59 | 3.50% | 806 |
| Aug 7, 2025 | 33,850.00 | 33,850.00 | 33,450.00 | 33,550.00 | 33,340.92 | 0.07% | 1,301 |
| Aug 6, 2025 | 33,375.00 | 33,700.00 | 33,150.00 | 33,525.00 | 33,316.07 | -0.89% | 2,310 |
| Aug 5, 2025 | 34,150.00 | 34,275.00 | 33,750.00 | 33,825.00 | 33,614.20 | -0.07% | 215 |
| Aug 4, 2025 | 31,725.00 | 33,975.00 | 31,725.00 | 33,850.00 | 33,639.05 | 1.35% | 195 |
| Aug 1, 2025 | 32,900.00 | 33,525.00 | 32,850.00 | 33,400.00 | 33,191.85 | -1.33% | 387 |
| Jul 31, 2025 | 33,500.00 | 34,400.00 | 33,500.00 | 33,850.00 | 33,639.05 | 2.65% | 386 |
| Jul 30, 2025 | 33,000.00 | 33,500.00 | 32,675.00 | 32,975.00 | 32,769.50 | -0.75% | 245 |
| Jul 29, 2025 | 33,675.00 | 33,825.00 | 33,225.00 | 33,225.00 | 33,017.94 | -0.82% | 346 |
| Jul 28, 2025 | 33,075.00 | 33,625.00 | 32,900.00 | 33,500.00 | 33,291.23 | 1.13% | 3,247 |
| Jul 25, 2025 | 32,525.00 | 33,175.00 | 32,525.00 | 33,125.00 | 32,918.56 | 0.99% | 2,740 |
| Jul 24, 2025 | 32,825.00 | 32,825.00 | 32,475.00 | 32,800.00 | 32,595.59 | - | 1,013 |
| Jul 23, 2025 | 32,900.00 | 32,975.00 | 32,600.00 | 32,800.00 | 32,595.59 | 2.34% | 3,617 |
| Jul 22, 2025 | 32,125.00 | 32,300.00 | 31,750.00 | 32,050.00 | 31,850.26 | 0.23% | 3,181 |
| Jul 21, 2025 | 32,550.00 | 32,600.00 | 31,925.00 | 31,975.00 | 31,775.73 | -1.31% | 455 |
| Jul 18, 2025 | 32,100.00 | 32,575.00 | 31,925.00 | 32,400.00 | 32,198.08 | 1.73% | 413 |
| Jul 17, 2025 | 31,200.00 | 31,875.00 | 31,000.00 | 31,850.00 | 31,651.51 | 1.59% | 679 |
| Jul 16, 2025 | 30,850.00 | 31,425.00 | 30,650.00 | 31,350.00 | 31,154.63 | 0.16% | 1,084 |