Skip to main content
HP Inc. (BVMF:HPQB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
133.77
-0.53 (-0.39%)
At close: Dec 3, 2025

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025138.00141.40137.48141.40141.402.61%117
Dec 4, 2025134.80137.80134.03137.80137.803.01%92
Dec 3, 2025135.65135.65133.77133.77133.77-0.39%75
Dec 2, 2025130.78135.72130.78134.30134.302.11%609
Dec 1, 2025129.52131.82129.52131.52131.520.94%195
Nov 28, 2025127.78130.30127.78130.30130.302.62%243
Nov 27, 2025130.00130.03126.97126.97126.97-1.01%112
Nov 26, 2025130.00130.00126.40128.27128.27-3.82%2,354
Nov 25, 2025131.42134.44131.05133.37133.371.08%215
Nov 24, 2025131.27132.06129.68131.95131.951.71%317
Nov 21, 2025122.50130.43122.50129.73129.737.56%256
Nov 19, 2025122.01122.23120.13120.61120.61-1.20%861
Nov 18, 2025121.79122.40119.90122.08122.080.24%2,265
Nov 17, 2025125.62127.14121.79121.79121.79-6.24%1,385
Nov 14, 2025131.92131.92129.90129.90129.90-2.23%825
Nov 13, 2025133.44133.90132.74132.86132.86-0.51%456
Nov 12, 2025131.60133.76131.58133.54133.542.49%149
Nov 11, 2025134.86134.86130.00130.29130.29-3.39%374
Nov 10, 2025141.49141.49133.81134.86134.86-3.58%590
Nov 7, 2025141.66141.66138.34139.86139.86-0.28%127
Nov 6, 2025144.23144.23140.25140.25140.25-1.79%35
Nov 5, 2025141.00142.80138.88142.80142.801.28%96
Nov 4, 2025143.03143.73141.00141.00141.00-2.96%382
Nov 3, 2025145.00145.30144.15145.30145.30-2.76%191
Oct 31, 2025149.25149.42147.16149.42149.420.81%163
Oct 30, 2025149.40149.40148.22148.22148.22-0.19%37
Oct 29, 2025148.50149.85148.50148.50148.50-1.69%6,015
Oct 28, 2025149.25151.05148.00151.05151.051.31%108
Oct 27, 2025151.66151.66149.09149.09149.09-0.71%65
Oct 24, 2025151.00151.00149.71150.15150.15-0.19%49
Oct 23, 2025148.35150.80148.35150.44150.441.10%41
Oct 22, 2025147.89150.01147.89148.81148.81-1.94%215
Oct 21, 2025149.07153.40149.07151.75151.751.80%74
Oct 20, 2025149.25150.60148.87149.07149.07-0.12%420
Oct 17, 2025149.99149.99148.19149.25149.250.51%194
Oct 16, 2025153.76153.76148.17148.50148.50-5.11%209
Oct 15, 2025157.76157.76156.01156.50156.500.73%40
Oct 14, 2025150.96157.05150.54155.36155.364.30%328
Oct 13, 2025143.00148.96142.93148.96148.965.69%422
Oct 10, 2025150.00150.00140.86140.94140.94-2.37%410
Oct 9, 2025144.75145.86144.36144.36144.36-0.27%72
Oct 8, 2025143.63145.18141.68144.75144.751.79%80
Oct 7, 2025141.54142.20140.04142.20142.200.47%153
Oct 6, 2025142.15143.55141.54141.54141.54-0.10%380
Oct 3, 2025144.20144.20141.54141.68141.68-0.30%45
Oct 2, 2025143.07143.07141.54142.10142.10-0.11%317
Oct 1, 2025144.00144.20140.56142.25142.25-1.35%1,013
Sep 30, 2025143.93144.20143.35144.20144.201.26%13
Sep 29, 2025142.40142.40142.40142.40142.40-0.11%31
Sep 26, 2025142.94143.70140.56142.55142.55-0.90%542
Sep 25, 2025145.35145.35143.85143.85143.85-1.81%179
Sep 24, 2025151.04151.65146.50146.50146.50-2.72%180
Sep 23, 2025150.90152.55150.60150.60150.60-0.20%299
Sep 22, 2025149.95151.35148.66150.90150.900.63%143
Sep 19, 2025150.00150.45149.40149.95149.950.87%70
Sep 18, 2025150.03150.03147.86148.65148.650.53%24
Sep 17, 2025148.80151.03147.86147.86147.860.69%113
Sep 16, 2025146.85147.15146.70146.85146.85-0.59%108
Sep 15, 2025150.46150.46147.72147.72147.72-1.83%123
Sep 12, 2025150.90151.50150.45150.47150.47-1.36%198
Sep 11, 2025151.95154.50151.95152.55152.55-1.91%50
Sep 10, 2025156.70156.70153.42155.52155.52-3.19%397
Sep 9, 2025159.22160.65157.60160.65159.632.60%100
Sep 8, 2025159.20159.20156.58156.58155.59-1.65%226
Sep 5, 2025157.44159.20156.96159.20158.191.65%171
Sep 4, 2025156.66157.23156.61156.61155.62-0.13%92
Sep 3, 2025154.82156.87154.82156.81155.82-0.65%50
Sep 2, 2025153.54157.84153.30157.84156.842.67%227
Sep 1, 2025155.63163.41145.75153.73152.76-1.22%876
Aug 29, 2025153.60156.04152.49155.63154.651.32%144
Aug 28, 2025155.07155.07150.74153.60152.634.49%178
Aug 27, 2025147.65147.65146.32147.00146.070.60%1,114
Aug 26, 2025149.25149.25146.13146.13145.21-1.70%318
Aug 25, 2025150.81150.81148.65148.65147.71-8.24%239
Aug 22, 2025147.54162.00147.54162.00160.9811.80%1,208
Aug 21, 2025146.25146.25144.30144.90143.980.10%1,240
Aug 20, 2025144.75144.75144.75144.75143.83-2.43%226
Aug 19, 2025146.60149.10146.60148.35147.412.31%381
Aug 18, 2025143.43146.58143.43145.00144.080.59%123
Aug 15, 2025146.96146.96143.70144.15143.24-0.93%161
Aug 14, 2025146.44146.44143.50145.50144.58-0.64%1,894
Aug 13, 2025143.04146.86143.04146.44145.512.75%527
Aug 12, 2025139.30143.36139.30142.52141.622.31%198
Aug 11, 2025142.94143.36138.74139.30138.42-1.78%171
Aug 8, 2025137.62141.82137.62141.82140.923.53%329
Aug 7, 2025134.45139.16134.45136.98136.11-0.16%94
Aug 6, 2025138.32138.32135.94137.20136.33-0.81%109
Aug 5, 2025138.46139.16137.76138.32137.451.13%159
Aug 4, 2025135.66137.06135.66136.78135.911.14%78
Aug 1, 2025135.38135.38133.42135.24134.38-3.59%1,717
Jul 31, 2025140.84141.54139.72140.28139.390.40%357
Jul 30, 2025144.47144.47139.72139.72138.84-2.66%114
Jul 29, 2025145.32145.32143.50143.54142.63-0.94%300
Jul 28, 2025143.66145.32143.08144.90143.981.27%263
Jul 25, 2025142.80143.08141.26143.08142.170.69%1,908
Jul 24, 2025143.67143.67141.54142.10141.20-0.10%243
Jul 23, 2025141.41144.90141.41142.24141.341.60%1,942
Jul 22, 2025138.80140.98138.80140.00139.110.86%418
Jul 21, 2025139.80139.80138.32138.80137.92-2.60%119
Jul 18, 2025137.91142.50137.20142.50141.603.55%2,147