HP Inc. (BVMF:HPQB34)
Brazil
· Delayed Price · Currency is BRL 94.15
-4.64 (-4.70%)
At close: Apr 28, 2026
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.99 | 100.30 | 94.15 | 94.15 | 94.15 | -4.70% | 481 |
| Apr 27, 2026 | 99.50 | 99.50 | 97.21 | 98.79 | 98.79 | 0.28% | 385 |
| Apr 24, 2026 | 100.79 | 100.79 | 98.40 | 98.51 | 98.51 | -2.54% | 351 |
| Apr 23, 2026 | 100.80 | 101.29 | 99.19 | 101.08 | 101.08 | -0.24% | 64 |
| Apr 22, 2026 | 105.11 | 105.45 | 101.32 | 101.32 | 101.32 | 3.40% | 309 |
| Apr 20, 2026 | 99.50 | 99.50 | 97.99 | 97.99 | 97.99 | -0.81% | 167 |
| Apr 17, 2026 | 98.89 | 99.69 | 98.30 | 98.79 | 98.79 | 0.28% | 978 |
| Apr 16, 2026 | 97.50 | 99.08 | 97.50 | 98.51 | 98.51 | 2.60% | 366 |
| Apr 15, 2026 | 95.89 | 96.01 | 95.31 | 96.01 | 96.01 | 1.12% | 468 |
| Apr 14, 2026 | 94.86 | 95.29 | 93.29 | 94.95 | 94.95 | 0.11% | 1,012 |
| Apr 13, 2026 | 91.80 | 95.45 | 91.80 | 94.85 | 94.85 | 4.23% | 616 |
| Apr 10, 2026 | 93.55 | 94.50 | 91.00 | 91.00 | 91.00 | -2.77% | 598 |
| Apr 9, 2026 | 97.13 | 97.13 | 92.15 | 93.59 | 93.59 | -3.02% | 552 |
| Apr 8, 2026 | 96.90 | 96.90 | 94.85 | 96.50 | 96.50 | 0.73% | 230 |
| Apr 7, 2026 | 96.90 | 96.90 | 95.80 | 95.80 | 95.80 | -2.25% | 292 |
| Apr 6, 2026 | 100.69 | 100.69 | 98.01 | 98.01 | 98.01 | -1.70% | 182 |
| Apr 2, 2026 | 97.99 | 99.70 | 96.40 | 99.70 | 99.70 | 2.45% | 3,537 |
| Apr 1, 2026 | 98.11 | 98.11 | 96.37 | 97.32 | 97.32 | 1.36% | 1,977 |
| Mar 31, 2026 | 100.11 | 100.11 | 96.01 | 96.01 | 96.01 | -3.73% | 1,010 |
| Mar 30, 2026 | 101.81 | 101.81 | 99.03 | 99.73 | 99.73 | -1.84% | 177 |
| Mar 27, 2026 | 100.20 | 101.60 | 100.20 | 101.60 | 101.60 | -0.58% | 157 |
| Mar 26, 2026 | 99.47 | 104.00 | 99.47 | 102.19 | 102.19 | 0.67% | 52 |
| Mar 25, 2026 | 105.00 | 105.15 | 101.51 | 101.51 | 101.51 | 2.22% | 166 |
| Mar 24, 2026 | 96.90 | 99.79 | 96.90 | 99.31 | 99.31 | 2.50% | 433 |
| Mar 23, 2026 | 96.51 | 97.21 | 95.29 | 96.89 | 96.89 | 0.39% | 364 |
| Mar 20, 2026 | 95.82 | 97.30 | 95.71 | 96.51 | 96.51 | -0.31% | 220 |
| Mar 19, 2026 | 95.81 | 99.08 | 95.81 | 96.81 | 96.81 | 1.05% | 545 |
| Mar 18, 2026 | 98.50 | 98.50 | 95.30 | 95.80 | 95.80 | -2.16% | 712 |
| Mar 17, 2026 | 98.70 | 98.70 | 97.70 | 97.91 | 97.91 | 0.19% | 91 |
| Mar 16, 2026 | 100.39 | 100.39 | 97.30 | 97.72 | 97.72 | -2.67% | 378 |
| Mar 13, 2026 | 99.13 | 100.50 | 98.00 | 100.40 | 100.40 | 1.52% | 1,404 |
| Mar 12, 2026 | 99.37 | 100.00 | 97.88 | 98.90 | 98.90 | 4.11% | 624 |
| Mar 11, 2026 | 96.68 | 96.68 | 95.00 | 95.00 | 95.00 | -2.20% | 173 |
| Mar 10, 2026 | 98.41 | 98.60 | 96.00 | 97.14 | 96.10 | -1.65% | 251 |
| Mar 9, 2026 | 101.00 | 101.00 | 97.47 | 98.77 | 97.71 | -3.17% | 386 |
| Mar 6, 2026 | 102.50 | 102.50 | 100.30 | 102.00 | 100.91 | 0.01% | 1,284 |
| Mar 5, 2026 | 104.00 | 104.00 | 99.80 | 101.99 | 100.90 | 2.31% | 327 |
| Mar 4, 2026 | 99.69 | 100.49 | 97.79 | 99.69 | 98.62 | -0.19% | 459 |
| Mar 3, 2026 | 97.99 | 100.42 | 96.45 | 99.88 | 98.81 | 1.91% | 806 |
| Mar 2, 2026 | 97.93 | 98.19 | 96.45 | 98.01 | 96.96 | -8.38% | 1,440 |
| Feb 27, 2026 | 97.66 | 106.97 | 95.64 | 106.97 | 105.82 | 10.51% | 4,351 |
| Feb 26, 2026 | 95.35 | 98.38 | 94.50 | 96.80 | 95.76 | 2.54% | 3,241 |
| Feb 25, 2026 | 92.80 | 94.86 | 87.98 | 94.40 | 93.39 | 0.85% | 780 |
| Feb 24, 2026 | 95.57 | 96.90 | 93.00 | 93.60 | 92.60 | -0.85% | 7,215 |
| Feb 23, 2026 | 96.35 | 96.46 | 93.88 | 94.40 | 93.39 | -1.16% | 989 |
| Feb 20, 2026 | 96.44 | 96.61 | 94.24 | 95.51 | 94.49 | -0.30% | 371 |
| Feb 19, 2026 | 96.58 | 96.70 | 95.80 | 95.80 | 94.77 | -0.83% | 480 |
| Feb 18, 2026 | 100.70 | 100.70 | 96.20 | 96.60 | 95.56 | -4.07% | 2,055 |
| Feb 13, 2026 | 95.89 | 103.10 | 95.89 | 100.70 | 99.62 | 2.91% | 1,390 |
| Feb 12, 2026 | 100.00 | 100.00 | 95.40 | 97.85 | 96.80 | -3.97% | 3,930 |
| Feb 11, 2026 | 102.60 | 102.80 | 101.49 | 101.90 | 100.81 | -2.67% | 192 |
| Feb 10, 2026 | 101.50 | 105.75 | 101.40 | 104.70 | 103.58 | 3.15% | 170 |
| Feb 9, 2026 | 102.70 | 102.70 | 100.10 | 101.50 | 100.41 | -1.31% | 420 |
| Feb 6, 2026 | 108.12 | 108.12 | 100.52 | 102.85 | 101.75 | -4.87% | 302 |
| Feb 5, 2026 | 104.31 | 108.12 | 99.10 | 108.12 | 106.96 | 3.65% | 1,002 |
| Feb 4, 2026 | 101.50 | 107.59 | 100.38 | 104.31 | 103.19 | 0.90% | 3,443 |
| Feb 3, 2026 | 101.59 | 103.38 | 95.91 | 103.38 | 102.27 | -0.46% | 2,922 |
| Feb 2, 2026 | 101.00 | 104.79 | 101.00 | 103.86 | 102.75 | 2.83% | 1,379 |
| Jan 30, 2026 | 100.00 | 102.20 | 99.00 | 101.00 | 99.92 | -19.20% | 2,302 |
| Jan 29, 2026 | 102.00 | 125.00 | 98.40 | 125.00 | 123.66 | 25.62% | 401 |
| Jan 28, 2026 | 100.71 | 102.00 | 99.30 | 99.51 | 98.44 | -1.19% | 1,081 |
| Jan 27, 2026 | 103.20 | 103.20 | 100.42 | 100.71 | 99.63 | -2.22% | 1,136 |
| Jan 26, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 101.90 | 0.68% | 344 |
| Jan 23, 2026 | 104.40 | 105.35 | 102.00 | 102.30 | 101.20 | -2.43% | 608 |
| Jan 22, 2026 | 104.69 | 106.79 | 104.69 | 104.85 | 103.73 | 0.97% | 841 |
| Jan 21, 2026 | 106.36 | 106.58 | 102.96 | 103.84 | 102.73 | -2.28% | 6,226 |
| Jan 20, 2026 | 107.80 | 108.34 | 105.81 | 106.26 | 105.12 | -4.46% | 3,575 |
| Jan 19, 2026 | 115.00 | 115.00 | 108.00 | 111.22 | 110.03 | 1.27% | 294 |
| Jan 16, 2026 | 109.24 | 111.12 | 107.36 | 109.82 | 108.64 | -1.89% | 1,010 |
| Jan 15, 2026 | 112.74 | 112.96 | 110.80 | 111.93 | 110.73 | 0.41% | 270 |
| Jan 14, 2026 | 113.52 | 116.00 | 111.47 | 111.47 | 110.28 | -1.04% | 794 |
| Jan 13, 2026 | 112.64 | 114.59 | 111.89 | 112.64 | 111.43 | -0.68% | 359 |
| Jan 12, 2026 | 115.43 | 115.43 | 113.41 | 113.41 | 112.19 | -0.94% | 587 |
| Jan 9, 2026 | 114.59 | 115.46 | 112.46 | 114.49 | 113.26 | -2.08% | 832 |
| Jan 8, 2026 | 113.95 | 118.03 | 112.00 | 116.92 | 115.67 | 2.56% | 5,584 |
| Jan 7, 2026 | 119.50 | 119.50 | 113.10 | 114.00 | 112.78 | -5.28% | 2,080 |
| Jan 6, 2026 | 117.05 | 120.36 | 115.09 | 120.36 | 119.07 | 2.77% | 571 |
| Jan 5, 2026 | 120.96 | 120.96 | 117.12 | 117.12 | 115.86 | -3.17% | 268 |
| Jan 2, 2026 | 124.24 | 124.24 | 119.60 | 120.96 | 119.66 | -3.54% | 1,137 |
| Dec 30, 2025 | 126.20 | 126.23 | 125.00 | 125.40 | 124.06 | -1.17% | 258 |
| Dec 29, 2025 | 130.14 | 130.14 | 126.11 | 126.88 | 125.52 | -1.61% | 398 |
| Dec 26, 2025 | 128.00 | 128.96 | 128.00 | 128.96 | 127.58 | 1.78% | 273 |
| Dec 23, 2025 | 130.25 | 130.39 | 126.37 | 126.70 | 125.34 | -1.76% | 248 |
| Dec 22, 2025 | 129.86 | 130.38 | 128.84 | 128.97 | 127.59 | 0.31% | 120 |
| Dec 19, 2025 | 129.73 | 129.99 | 127.50 | 128.57 | 127.19 | -0.90% | 304 |
| Dec 18, 2025 | 135.00 | 135.00 | 127.79 | 129.74 | 128.35 | -3.90% | 197 |
| Dec 17, 2025 | 136.59 | 136.59 | 133.84 | 135.00 | 133.55 | -0.63% | 120 |
| Dec 16, 2025 | 133.82 | 135.85 | 132.61 | 135.85 | 134.39 | 2.15% | 57 |
| Dec 15, 2025 | 134.81 | 134.81 | 132.05 | 132.99 | 131.56 | -1.05% | 360 |
| Dec 12, 2025 | 137.90 | 137.90 | 133.99 | 134.40 | 132.96 | -1.27% | 28 |
| Dec 11, 2025 | 140.47 | 140.47 | 135.71 | 136.13 | 134.67 | -3.09% | 196 |
| Dec 10, 2025 | 141.82 | 141.82 | 138.48 | 140.47 | 138.96 | 2.26% | 757 |
| Dec 9, 2025 | 139.16 | 139.16 | 136.51 | 137.36 | 135.89 | 0.73% | 494 |
| Dec 8, 2025 | 140.42 | 140.42 | 136.36 | 136.36 | 134.90 | -3.56% | 50 |
| Dec 5, 2025 | 138.00 | 141.40 | 137.48 | 141.40 | 139.88 | 2.61% | 117 |
| Dec 4, 2025 | 134.80 | 137.80 | 134.03 | 137.80 | 136.32 | 3.01% | 92 |
| Dec 3, 2025 | 135.65 | 135.65 | 133.77 | 133.77 | 132.34 | -0.39% | 75 |
| Dec 2, 2025 | 130.78 | 135.72 | 130.78 | 134.30 | 132.86 | 2.11% | 609 |
| Dec 1, 2025 | 129.52 | 131.82 | 129.52 | 131.52 | 130.11 | 0.94% | 195 |
| Nov 28, 2025 | 127.78 | 130.30 | 127.78 | 130.30 | 128.90 | 2.62% | 243 |