HP Inc. (BMV:HPQ)
Mexico
· Delayed Price · Currency is MXN 459.00
+11.13 (2.49%)
At close: Dec 2, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0.87% | 13 |
| Dec 2, 2025 | 447.97 | 462.00 | 447.97 | 459.00 | 459.00 | 2.49% | 25,931 |
| Dec 1, 2025 | 447.87 | 447.87 | 447.87 | 447.87 | 447.87 | 1.33% | 4,765 |
| Nov 28, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.14% | 24 |
| Nov 26, 2025 | 449.99 | 449.99 | 434.00 | 441.40 | 441.40 | -1.91% | 17,199 |
| Nov 25, 2025 | 459.00 | 459.00 | 450.01 | 450.01 | 450.01 | - | 268 |
| Nov 24, 2025 | 444.00 | 450.00 | 444.00 | 450.00 | 450.00 | 1.35% | 10,519 |
| Nov 21, 2025 | 439.51 | 444.01 | 439.51 | 444.00 | 444.00 | 7.90% | 3,546 |
| Nov 20, 2025 | 420.00 | 420.00 | 411.50 | 411.50 | 411.50 | -0.44% | 56 |
| Nov 19, 2025 | 417.00 | 417.00 | 413.30 | 413.30 | 413.30 | -1.08% | 140 |
| Nov 18, 2025 | 417.80 | 417.80 | 417.80 | 417.80 | 417.80 | -7.23% | 3,503 |
| Nov 14, 2025 | 450.34 | 450.34 | 450.34 | 450.34 | 450.34 | -1.02% | 3,649 |
| Nov 13, 2025 | 460.00 | 460.01 | 455.00 | 455.00 | 455.00 | 0.21% | 169 |
| Nov 11, 2025 | 456.01 | 458.29 | 454.00 | 454.03 | 454.03 | -3.40% | 2,496 |
| Nov 10, 2025 | 468.40 | 470.00 | 468.40 | 470.00 | 470.00 | -4.04% | 4,439 |
| Nov 7, 2025 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | 0.27% | 9 |
| Nov 6, 2025 | 488.16 | 488.49 | 488.16 | 488.49 | 488.49 | 0.72% | 48 |
| Nov 5, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -1.60% | 37 |
| Nov 4, 2025 | 523.99 | 523.99 | 492.00 | 492.89 | 492.89 | -3.05% | 53 |
| Nov 3, 2025 | 508.39 | 508.39 | 508.39 | 508.39 | 508.39 | -1.95% | 11 |
| Oct 31, 2025 | 505.00 | 518.49 | 505.00 | 518.49 | 518.49 | 1.65% | 34 |
| Oct 30, 2025 | 507.33 | 510.05 | 507.33 | 510.05 | 510.05 | -0.09% | 327 |
| Oct 29, 2025 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | -2.30% | 8 |
| Oct 27, 2025 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | -1.65% | 5 |
| Oct 15, 2025 | 531.26 | 531.26 | 531.26 | 531.26 | 531.26 | 9.22% | 7 |
| Oct 7, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 486.40 | -1.21% | 63 |
| Oct 6, 2025 | 492.36 | 492.36 | 492.36 | 492.36 | 492.36 | 0.30% | 24 |
| Oct 2, 2025 | 491.00 | 491.00 | 490.91 | 490.91 | 490.91 | 0.09% | 31 |
| Oct 1, 2025 | 496.00 | 496.00 | 490.49 | 490.49 | 490.49 | -1.11% | 134 |
| Sep 30, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | 18 |
| Sep 26, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.80% | 24 |
| Sep 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.16% | 12 |
| Sep 22, 2025 | 519.54 | 519.54 | 516.30 | 516.30 | 516.30 | -0.33% | 165 |
| Sep 19, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.78% | 301 |
| Sep 18, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0.39% | 98 |
| Sep 17, 2025 | 515.00 | 521.00 | 510.00 | 512.01 | 512.01 | -0.48% | 21,171 |
| Sep 12, 2025 | 515.60 | 515.60 | 514.50 | 514.50 | 514.50 | -2.19% | 217 |
| Sep 11, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | -3.49% | 406 |
| Sep 9, 2025 | 540.70 | 545.00 | 540.40 | 545.00 | 539.61 | - | 202 |
| Sep 8, 2025 | 544.99 | 545.00 | 544.99 | 545.00 | 539.61 | - | 30 |
| Sep 3, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 539.61 | 2.45% | 4,023 |
| Sep 2, 2025 | 531.99 | 531.99 | 531.99 | 531.99 | 526.73 | -0.47% | 52 |
| Aug 29, 2025 | 531.43 | 534.50 | 531.43 | 534.50 | 529.21 | 4.15% | 27 |
| Aug 28, 2025 | 525.00 | 530.00 | 512.40 | 513.20 | 508.12 | 2.03% | 114 |
| Aug 27, 2025 | 507.00 | 507.00 | 503.00 | 503.00 | 498.02 | -2.33% | 18 |
| Aug 22, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 509.90 | 3.73% | 5,821 |
| Aug 21, 2025 | 496.50 | 496.50 | 496.50 | 496.50 | 491.59 | -3.03% | 150 |
| Aug 19, 2025 | 510.00 | 512.00 | 510.00 | 512.00 | 506.93 | 0.59% | 2,331 |
| Aug 15, 2025 | 508.98 | 508.98 | 508.98 | 508.98 | 503.94 | 0.19% | 10 |
| Aug 14, 2025 | 507.99 | 507.99 | 507.99 | 507.99 | 502.96 | 0.59% | 14 |
| Aug 13, 2025 | 497.00 | 506.00 | 496.00 | 505.00 | 500.00 | 2.38% | 3,254 |
| Aug 12, 2025 | 480.00 | 494.00 | 480.00 | 493.26 | 488.38 | 5.57% | 142 |
| Aug 6, 2025 | 464.75 | 467.25 | 464.75 | 467.25 | 462.63 | -1.01% | 90 |
| Aug 5, 2025 | 471.50 | 472.00 | 471.50 | 472.00 | 467.33 | 2.61% | 12,212 |
| Aug 1, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 455.45 | -2.75% | 19 |
| Jul 30, 2025 | 480.00 | 480.00 | 471.96 | 473.01 | 468.33 | -2.47% | 403 |
| Jul 29, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 480.20 | 0.93% | 20 |
| Jul 23, 2025 | 480.00 | 480.55 | 480.00 | 480.55 | 475.80 | 2.95% | 1,024 |
| Jul 21, 2025 | 466.76 | 466.76 | 466.76 | 466.76 | 462.14 | -0.15% | 9 |
| Jul 17, 2025 | 455.71 | 467.45 | 455.71 | 467.45 | 462.82 | 2.06% | 25 |
| Jul 16, 2025 | 453.00 | 463.00 | 453.00 | 458.00 | 453.47 | -3.03% | 55 |
| Jul 15, 2025 | 467.20 | 472.30 | 466.40 | 472.30 | 467.63 | 1.35% | 10,018 |
| Jul 14, 2025 | 464.44 | 466.01 | 463.00 | 466.00 | 461.39 | -2.10% | 438 |
| Jul 11, 2025 | 477.66 | 477.66 | 476.00 | 476.00 | 471.29 | -0.84% | 58 |
| Jul 10, 2025 | 480.62 | 480.62 | 480.01 | 480.01 | 475.26 | -0.13% | 120 |
| Jul 9, 2025 | 482.00 | 482.00 | 480.62 | 480.62 | 475.86 | -0.08% | 33 |
| Jul 8, 2025 | 481.39 | 481.39 | 480.00 | 481.00 | 476.24 | -1.23% | 5,104 |
| Jul 3, 2025 | 485.00 | 487.00 | 485.00 | 487.00 | 482.18 | 0.62% | 29 |
| Jul 2, 2025 | 476.00 | 485.00 | 476.00 | 484.00 | 479.21 | 1.89% | 214 |
| Jul 1, 2025 | 462.97 | 475.00 | 462.97 | 475.00 | 470.30 | 3.49% | 155 |
| Jun 30, 2025 | 476.99 | 476.99 | 459.00 | 459.00 | 454.46 | -1.82% | 87 |
| Jun 27, 2025 | 467.16 | 467.50 | 467.16 | 467.50 | 462.87 | 1.24% | 46 |
| Jun 26, 2025 | 461.79 | 461.79 | 461.79 | 461.79 | 457.22 | 1.27% | 38 |
| Jun 23, 2025 | 456.48 | 456.48 | 456.01 | 456.01 | 451.50 | -1.93% | 42 |
| Jun 20, 2025 | 470.00 | 470.00 | 465.00 | 465.00 | 460.40 | -1.06% | 80 |
| Jun 19, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 465.35 | 2.17% | 10 |
| Jun 18, 2025 | 460.01 | 460.01 | 460.01 | 460.01 | 455.46 | -0.65% | 41 |
| Jun 17, 2025 | 460.00 | 463.00 | 460.00 | 463.00 | 458.42 | -0.34% | 91 |
| Jun 16, 2025 | 452.86 | 464.60 | 452.86 | 464.60 | 460.00 | 2.74% | 28 |
| Jun 13, 2025 | 463.00 | 463.00 | 451.60 | 452.20 | 447.73 | -3.41% | 2,023 |
| Jun 12, 2025 | 469.80 | 470.00 | 468.00 | 468.17 | 463.54 | -0.35% | 2,980 |
| Jun 11, 2025 | 472.00 | 472.00 | 469.80 | 469.80 | 465.15 | -3.13% | 1,026 |
| Jun 10, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 474.74 | 1.46% | 13 |
| Jun 9, 2025 | 483.00 | 483.00 | 478.01 | 478.01 | 467.90 | -0.62% | 318 |
| Jun 6, 2025 | 481.01 | 481.01 | 481.01 | 481.01 | 470.84 | 1.48% | 13 |
| Jun 5, 2025 | 480.00 | 480.00 | 471.91 | 474.00 | 463.98 | -1.94% | 37,134 |
| Jun 4, 2025 | 489.50 | 490.00 | 483.40 | 483.40 | 473.18 | -1.15% | 6,128 |