XNYS
Datos históricos de HP Inc.
HP Inc. · HPQ
$30.37
▲ +0.17 (+0.56%)
Última operación · 10/10/2026, 18:36:31 UTC
- Variación en el periodo
- +18.2%
- Máximo
- US$36.23
- 11 de septiembre de 2026
- Mínimo
- US$17.56
- 25 de febrero de 2026
- Volumen medio diario
- 16.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.96 | 31.96 | 29.89 | 30.20 | −6.91% | 16.7 M |
| 8 oct 2026 | 32.05 | 32.61 | 31.93 | 32.44 | +0.62% | 10.03 M |
| 7 oct 2026 | 31.69 | 32.60 | 31.59 | 32.24 | +1.61% | 12.72 M |
| 6 oct 2026 | 31.45 | 32.68 | 31.45 | 31.73 | +0.83% | 9.95 M |
| 5 oct 2026 | 32.00 | 32.08 | 31.14 | 31.47 | −2.02% | 8.91 M |
| 2 oct 2026 | 32.14 | 32.85 | 32.07 | 32.12 | −0.09% | 10.3 M |
| 1 oct 2026 | 31.61 | 32.39 | 31.33 | 32.15 | +2.78% | 13.68 M |
| 30 sep 2026 | 30.69 | 31.70 | 30.64 | 31.28 | +1.79% | 14.9 M |
| 29 sep 2026 | 31.30 | 31.35 | 30.60 | 30.73 | −1.88% | 11.35 M |
| 28 sep 2026 | 31.29 | 31.80 | 30.74 | 31.32 | +0.06% | 13.33 M |
| 25 sep 2026 | 31.60 | 31.77 | 30.81 | 31.30 | +0.51% | 12.01 M |
| 24 sep 2026 | 32.01 | 32.58 | 31.13 | 31.14 | −3.17% | 11.9 M |
| 23 sep 2026 | 32.34 | 32.72 | 31.61 | 32.16 | +0.37% | 16.34 M |
| 22 sep 2026 | 33.23 | 33.34 | 31.83 | 32.04 | −2.76% | 15.09 M |
| 21 sep 2026 | 33.40 | 34.91 | 32.63 | 32.95 | −4.22% | 16.12 M |
| 18 sep 2026 | 34.74 | 35.15 | 33.76 | 34.40 | −0.75% | 35.52 M |
| 17 sep 2026 | 33.01 | 34.84 | 32.56 | 34.66 | +5.99% | 15.14 M |
| 16 sep 2026 | 33.80 | 34.06 | 32.65 | 32.70 | −3.31% | 12.99 M |
| 15 sep 2026 | 33.76 | 34.79 | 33.37 | 33.82 | −0.59% | 14.02 M |
| 14 sep 2026 | 35.12 | 35.19 | 33.57 | 34.02 | −4.11% | 19.6 M |
| 11 sep 2026 | 32.95 | 36.23 | 32.93 | 35.48 | +8.40% | 26.53 M |
| 10 sep 2026 | 32.17 | 33.17 | 31.73 | 32.73 | +1.05% | 14.2 M |
| 9 sep 2026 | 31.17 | 32.93 | 31.17 | 32.39 | +3.91% | 15.44 M |
| 8 sep 2026 | 32.18 | 32.34 | 30.89 | 31.17 | −4.50% | 15.68 M |
| 4 sep 2026 | 31.95 | 32.78 | 31.63 | 32.64 | +2.22% | 13.3 M |
| 3 sep 2026 | 31.70 | 32.48 | 31.37 | 31.93 | −0.19% | 13.8 M |
| 2 sep 2026 | 31.63 | 32.55 | 31.13 | 31.99 | +2.14% | 15.2 M |
| 1 sep 2026 | 29.75 | 31.42 | 29.75 | 31.32 | +4.33% | 14.88 M |
| 31 ago 2026 | 30.63 | 30.99 | 29.63 | 30.02 | −1.64% | 19.36 M |
| 28 ago 2026 | 29.88 | 31.25 | 29.61 | 30.52 | +3.00% | 15.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.