Mexico - Delayed Quote MXN

HP Inc. (HPQ.MX)

471.03 0.00 (0.00%)
At close: April 16 at 12:12 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 471.03 471.03 471.03 471.03 471.03 -
Apr 17, 2024 471.03 471.03 471.03 471.03 471.03 -
Apr 16, 2024 471.50 471.50 471.00 471.03 471.03 138
Apr 15, 2024 478.81 478.81 478.81 478.81 478.81 -
Apr 12, 2024 478.81 478.81 478.81 478.81 478.81 -
Apr 11, 2024 478.81 478.81 478.81 478.81 478.81 -
Apr 10, 2024 478.81 478.81 478.81 478.81 478.81 -
Apr 9, 2024 477.86 478.81 477.86 478.81 478.81 58,213
Apr 8, 2024 492.18 492.18 492.18 492.18 492.18 -
Apr 5, 2024 492.18 492.18 492.18 492.18 492.18 13
Apr 4, 2024 507.39 507.39 507.39 507.39 507.39 5
Apr 3, 2024 501.01 501.01 501.01 501.01 501.01 -
Apr 2, 2024 501.01 501.01 501.01 501.01 501.01 -
Apr 1, 2024 501.01 501.01 501.01 501.01 501.01 -
Mar 27, 2024 501.01 501.01 501.01 501.01 501.01 -
Mar 26, 2024 501.01 501.01 501.01 501.01 501.01 11
Mar 25, 2024 500.95 501.00 500.95 501.00 501.00 1,396
Mar 22, 2024 513.00 513.00 513.00 513.00 513.00 -
Mar 21, 2024 513.00 513.00 513.00 513.00 513.00 -
Mar 20, 2024 513.00 513.00 513.00 513.00 513.00 -
Mar 19, 2024 513.00 513.00 513.00 513.00 513.00 -
Mar 15, 2024 513.00 513.00 513.00 513.00 513.00 -
Mar 14, 2024 513.00 513.00 513.00 513.00 513.00 -
Mar 13, 2024 513.00 513.00 513.00 513.00 513.00 42
Mar 12, 2024 0.28 Dividend
Mar 12, 2024 513.00 513.00 513.00 513.00 513.00 49
Mar 11, 2024 509.00 509.00 509.00 509.00 508.72 -
Mar 8, 2024 509.00 509.00 509.00 509.00 508.72 -
Mar 7, 2024 509.00 509.00 509.00 509.00 508.72 -
Mar 6, 2024 494.00 509.00 494.00 509.00 508.72 170
Mar 5, 2024 494.70 494.70 494.70 494.70 494.43 57
Mar 4, 2024 498.10 498.10 498.10 498.10 497.83 25
Mar 1, 2024 480.00 480.00 480.00 480.00 479.74 -
Feb 29, 2024 502.00 502.00 476.00 480.00 479.74 40
Feb 28, 2024 500.00 500.00 500.00 500.00 499.73 24
Feb 27, 2024 502.00 502.00 502.00 502.00 501.73 -
Feb 26, 2024 502.00 502.00 502.00 502.00 501.73 -
Feb 23, 2024 499.00 502.00 499.00 502.00 501.73 80
Feb 22, 2024 496.00 496.00 495.00 495.00 494.73 52
Feb 21, 2024 487.52 487.52 487.52 487.52 487.26 -
Feb 20, 2024 495.98 495.98 484.50 487.52 487.26 8,465
Feb 19, 2024 476.50 476.50 476.50 476.50 476.24 -
Feb 16, 2024 476.50 476.50 476.50 476.50 476.24 -
Feb 15, 2024 476.50 476.50 476.50 476.50 476.24 -
Feb 14, 2024 476.50 476.50 476.50 476.50 476.24 -
Feb 13, 2024 476.50 476.50 476.50 476.50 476.24 -
Feb 12, 2024 476.50 476.50 476.50 476.50 476.24 -
Feb 9, 2024 476.50 476.50 476.50 476.50 476.24 -
Feb 8, 2024 476.50 476.50 476.50 476.50 476.24 -
Feb 7, 2024 492.00 492.00 473.00 476.50 476.24 2,450
Feb 6, 2024 509.99 509.99 509.99 509.99 509.71 -
Feb 2, 2024 509.99 509.99 509.99 509.99 509.71 -
Feb 1, 2024 509.99 509.99 509.99 509.99 509.71 -
Jan 31, 2024 509.99 509.99 509.99 509.99 509.71 -
Jan 30, 2024 495.00 509.99 495.00 509.99 509.71 4,488
Jan 29, 2024 509.88 509.88 509.88 509.88 509.60 100
Jan 26, 2024 517.00 517.00 517.00 517.00 516.72 -
Jan 25, 2024 517.00 517.00 517.00 517.00 516.72 2,577
Jan 24, 2024 510.00 510.00 510.00 510.00 509.72 45
Jan 23, 2024 505.00 505.00 505.00 505.00 504.73 22
Jan 22, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 19, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 18, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 17, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 16, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 15, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 12, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 11, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 10, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 9, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 8, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 5, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 4, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 3, 2024 500.00 500.00 500.00 500.00 499.73 -
Jan 2, 2024 500.00 500.00 500.00 500.00 499.73 -
Dec 29, 2023 500.00 500.00 500.00 500.00 499.73 -
Dec 28, 2023 500.00 500.00 500.00 500.00 499.73 -
Dec 27, 2023 500.00 500.00 500.00 500.00 499.73 23
Dec 26, 2023 515.80 515.80 512.10 512.10 511.82 69
Dec 22, 2023 524.00 524.00 524.00 524.00 523.72 -
Dec 21, 2023 524.00 524.00 524.00 524.00 523.72 -
Dec 20, 2023 524.00 524.00 524.00 524.00 523.72 -
Dec 19, 2023 524.00 524.00 524.00 524.00 523.72 -
Dec 18, 2023 527.00 560.00 524.00 524.00 523.72 236
Dec 15, 2023 524.80 529.98 524.00 529.98 529.69 298
Dec 14, 2023 529.00 545.00 529.00 545.00 544.70 2,247
Dec 13, 2023 0.28 Dividend
Dec 13, 2023 493.98 494.49 493.98 494.49 494.22 21
Dec 11, 2023 499.01 499.01 499.01 499.01 498.46 -
Dec 8, 2023 499.01 499.01 499.01 499.01 498.46 -
Dec 7, 2023 499.01 499.01 499.01 499.01 498.46 -
Dec 6, 2023 499.01 499.01 499.01 499.01 498.46 7
Dec 5, 2023 499.01 499.01 499.01 499.01 498.46 -
Dec 4, 2023 499.01 499.01 499.01 499.01 498.46 -
Dec 1, 2023 495.00 499.01 495.00 499.01 498.46 68
Nov 30, 2023 505.00 505.00 505.00 505.00 504.45 21
Nov 29, 2023 490.00 490.00 480.00 480.00 479.48 85
Nov 28, 2023 470.00 470.00 470.00 470.00 469.49 -
Nov 27, 2023 492.00 492.00 470.00 470.00 469.49 17
Nov 24, 2023 492.00 492.00 492.00 492.00 491.46 -
Nov 23, 2023 492.00 492.00 492.00 492.00 491.46 -
Nov 22, 2023 492.00 492.00 492.00 492.00 491.46 8
Nov 21, 2023 490.00 490.00 473.00 473.00 472.48 431
Nov 17, 2023 490.00 490.00 490.00 490.00 489.46 -
Nov 16, 2023 490.00 490.00 490.00 490.00 489.46 -
Nov 15, 2023 489.37 490.00 489.37 490.00 489.46 49
Nov 14, 2023 480.00 480.00 480.00 480.00 479.48 -
Nov 13, 2023 480.00 480.00 480.00 480.00 479.48 -
Nov 10, 2023 480.00 480.00 480.00 480.00 479.48 -
Nov 9, 2023 480.00 480.00 480.00 480.00 479.48 -
Nov 8, 2023 480.00 480.00 480.00 480.00 479.48 -
Nov 7, 2023 480.00 480.00 480.00 480.00 479.48 -
Nov 6, 2023 480.00 480.00 480.00 480.00 479.48 -
Nov 3, 2023 480.00 480.00 480.00 480.00 479.48 -
Nov 1, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 31, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 30, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 27, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 26, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 25, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 24, 2023 480.00 480.00 480.00 480.00 479.48 20
Oct 23, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 20, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 19, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 18, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 17, 2023 480.00 480.00 480.00 480.00 479.48 11
Oct 16, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 13, 2023 480.00 480.00 480.00 480.00 479.48 -
Oct 12, 2023 480.00 480.00 480.00 480.00 479.48 477
Oct 11, 2023 472.15 472.15 472.15 472.15 471.63 -
Oct 10, 2023 472.15 472.15 472.15 472.15 471.63 389
Oct 9, 2023 478.30 478.30 478.30 478.30 477.78 1,303
Oct 6, 2023 450.47 450.47 450.47 450.47 449.98 -
Oct 5, 2023 450.47 450.47 450.47 450.47 449.98 -
Oct 4, 2023 450.47 450.47 450.47 450.47 449.98 -
Oct 3, 2023 450.47 450.47 450.47 450.47 449.98 -
Oct 2, 2023 451.50 451.50 450.47 450.47 449.98 280
Sep 29, 2023 450.47 450.47 450.47 450.47 449.98 -
Sep 28, 2023 450.47 450.47 450.47 450.47 449.98 -
Sep 27, 2023 450.47 450.47 450.47 450.47 449.98 -
Sep 26, 2023 457.00 457.00 450.00 450.47 449.98 59
Sep 25, 2023 458.00 459.00 458.00 459.00 458.50 40
Sep 22, 2023 477.00 477.00 477.00 477.00 476.48 -
Sep 21, 2023 477.00 477.00 477.00 477.00 476.48 -
Sep 20, 2023 477.00 477.00 477.00 477.00 476.48 -
Sep 19, 2023 477.00 477.00 477.00 477.00 476.48 -
Sep 18, 2023 477.00 477.00 477.00 477.00 476.48 -
Sep 15, 2023 477.00 477.00 477.00 477.00 476.48 43
Sep 14, 2023 493.00 493.00 474.00 476.70 476.18 5,833
Sep 13, 2023 527.93 527.93 527.93 527.93 527.35 -
Sep 12, 2023 0.26 Dividend
Sep 12, 2023 527.93 527.93 527.93 527.93 527.35 -
Sep 11, 2023 527.93 527.93 527.93 527.93 527.09 -
Sep 8, 2023 527.93 527.93 527.93 527.93 527.09 -
Sep 7, 2023 527.93 527.93 527.93 527.93 527.09 -
Sep 6, 2023 527.93 527.93 527.93 527.93 527.09 27
Sep 5, 2023 493.00 493.00 493.00 493.00 492.22 -
Sep 4, 2023 493.00 493.00 493.00 493.00 492.22 -
Sep 1, 2023 493.00 493.00 493.00 493.00 492.22 -
Aug 31, 2023 491.50 493.00 491.44 493.00 492.22 53,532
Aug 30, 2023 489.00 489.00 489.00 489.00 488.22 38
Aug 29, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 28, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 25, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 24, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 23, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 22, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 21, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 18, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 17, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 16, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 15, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 14, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 11, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 10, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 9, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 8, 2023 560.00 560.00 560.00 560.00 559.11 -
Aug 7, 2023 560.00 560.00 560.00 560.00 559.11 216
Aug 4, 2023 540.00 540.00 540.00 540.00 539.14 -
Aug 3, 2023 540.00 540.00 540.00 540.00 539.14 -
Aug 2, 2023 540.00 540.00 540.00 540.00 539.14 -
Aug 1, 2023 540.00 540.00 540.00 540.00 539.14 149
Jul 31, 2023 552.00 552.00 540.00 540.00 539.14 166
Jul 28, 2023 551.00 551.00 551.00 551.00 550.12 -
Jul 27, 2023 551.00 551.00 551.00 551.00 550.12 -
Jul 26, 2023 551.00 551.00 551.00 551.00 550.12 -
Jul 25, 2023 551.00 551.00 551.00 551.00 550.12 -
Jul 24, 2023 551.00 551.00 551.00 551.00 550.12 -
Jul 21, 2023 551.00 551.00 551.00 551.00 550.12 9
Jul 20, 2023 567.00 567.00 567.00 567.00 566.10 -
Jul 19, 2023 567.00 567.00 567.00 567.00 566.10 -
Jul 18, 2023 567.00 567.00 567.00 567.00 566.10 -
Jul 17, 2023 567.00 567.00 567.00 567.00 566.10 -
Jul 14, 2023 567.00 567.00 567.00 567.00 566.10 -
Jul 13, 2023 567.00 567.00 567.00 567.00 566.10 -
Jul 12, 2023 567.00 567.00 567.00 567.00 566.10 -
Jul 11, 2023 568.26 568.26 567.00 567.00 566.10 42
Jul 10, 2023 540.00 540.00 540.00 540.00 539.14 -
Jul 7, 2023 540.00 540.00 540.00 540.00 539.14 -
Jul 6, 2023 540.00 540.00 540.00 540.00 539.14 -
Jul 5, 2023 540.00 540.00 540.00 540.00 539.14 10
Jul 4, 2023 535.80 535.80 535.80 535.80 534.95 -
Jul 3, 2023 535.80 535.80 535.80 535.80 534.95 -
Jun 30, 2023 535.79 535.80 535.79 535.80 534.95 32
Jun 29, 2023 510.00 510.00 510.00 510.00 509.19 -
Jun 28, 2023 510.00 510.00 510.00 510.00 509.19 -
Jun 27, 2023 523.00 523.00 510.00 510.00 509.19 11
Jun 26, 2023 523.00 523.00 523.00 523.00 522.17 -
Jun 23, 2023 523.00 523.00 523.00 523.00 522.17 -
Jun 22, 2023 523.00 523.00 523.00 523.00 522.17 -
Jun 21, 2023 523.00 523.00 523.00 523.00 522.17 -
Jun 20, 2023 523.00 523.00 523.00 523.00 522.17 33
Jun 19, 2023 531.47 531.47 531.47 531.47 530.62 -
Jun 16, 2023 531.47 531.47 531.47 531.47 530.62 -
Jun 15, 2023 531.47 531.47 531.47 531.47 530.62 -
Jun 14, 2023 523.00 531.47 523.00 531.47 530.62 2,509
Jun 13, 2023 0.26 Dividend
Jun 13, 2023 524.10 524.10 524.10 524.10 523.27 -
Jun 12, 2023 524.10 524.10 524.10 524.10 523.00 -
Jun 9, 2023 524.10 524.10 524.10 524.10 523.00 -
Jun 8, 2023 524.10 524.10 524.10 524.10 523.00 9,765
Jun 7, 2023 516.48 516.48 516.48 516.48 515.40 12
Jun 6, 2023 512.70 512.70 512.70 512.70 511.63 -
Jun 5, 2023 510.00 512.70 510.00 512.70 511.63 9,770
Jun 2, 2023 515.00 515.00 515.00 515.00 513.92 -
Jun 1, 2023 530.01 530.01 515.00 515.00 513.92 27
May 31, 2023 528.50 532.39 528.50 532.39 531.28 226
May 30, 2023 550.00 550.00 545.80 548.00 546.85 223
May 29, 2023 550.00 550.00 550.00 550.00 548.85 -
May 26, 2023 550.00 550.00 550.00 550.00 548.85 -
May 25, 2023 550.00 550.00 550.00 550.00 548.85 -
May 24, 2023 550.00 550.00 550.00 550.00 548.85 20
May 23, 2023 565.00 565.00 565.00 565.00 563.82 10
May 22, 2023 559.99 560.00 559.99 560.00 558.83 45
May 19, 2023 562.77 562.77 562.77 562.77 561.59 -
May 18, 2023 560.00 562.77 559.98 562.77 561.59 44
May 17, 2023 550.00 550.00 550.00 550.00 548.85 -
May 16, 2023 550.00 550.00 550.00 550.00 548.85 20
May 15, 2023 536.00 536.00 536.00 536.00 534.88 -
May 12, 2023 536.00 536.00 536.00 536.00 534.88 -
May 11, 2023 536.00 536.00 536.00 536.00 534.88 9
May 10, 2023 536.00 536.00 536.00 536.00 534.88 18
May 9, 2023 536.25 536.25 536.25 536.25 535.13 7
May 8, 2023 536.25 536.25 536.25 536.25 535.13 -
May 5, 2023 536.25 536.25 536.25 536.25 535.13 20
May 4, 2023 536.00 536.00 536.00 536.00 534.88 -
May 3, 2023 536.00 536.00 536.00 536.00 534.88 8
May 2, 2023 536.00 536.00 536.00 536.00 534.88 -
Apr 28, 2023 536.00 536.00 536.00 536.00 534.88 -
Apr 27, 2023 536.00 536.00 536.00 536.00 534.88 -
Apr 26, 2023 536.00 536.00 536.00 536.00 534.88 -
Apr 25, 2023 536.00 536.00 536.00 536.00 534.88 -
Apr 24, 2023 536.00 536.00 536.00 536.00 534.88 -
Apr 21, 2023 536.00 536.00 536.00 536.00 534.88 -
Apr 20, 2023 536.00 536.00 536.00 536.00 534.88 5
Apr 19, 2023 560.90 560.90 560.90 560.90 559.73 -
Apr 18, 2023 560.00 560.90 560.00 560.90 559.73 1,897