|
 Hewlett-Packard C - [Ticker: HPQ] |     | | Last Trade | 23.65 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.65 (+1.03%) | Open | 23.40 | | High | 23.93 | Low | 23.41 | | Volume | 5,379,242 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 21.49 x 18,600 - 21.50 x 12,500 | | Former Close | 23.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HPQ quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 8,342,800 | 113.75 | 118.81 | 113.25 | 117.44 | 00:00:00 | | 2000-01-04 | 7,380,400 | 115.50 | 115.50 | 107.81 | 108.56 | 00:00:00 | | 2000-01-05 | 10,175,000 | 108.56 | 110.50 | 104.25 | 107.87 | 00:00:00 | | 2000-01-06 | 7,250,000 | 107.81 | 107.81 | 101.00 | 101.00 | 00:00:00 | | 2000-01-07 | 7,404,000 | 101.06 | 106.00 | 101.06 | 103.87 | 00:00:00 | | 2000-01-10 | 6,927,600 | 107.31 | 111.75 | 107.31 | 111.06 | 00:00:00 | | 2000-01-11 | 4,748,200 | 111.06 | 111.75 | 107.62 | 108.56 | 00:00:00 | | 2000-01-12 | 6,624,400 | 108.56 | 113.12 | 106.19 | 112.37 | 00:00:00 | | 2000-01-13 | 5,316,200 | 112.37 | 113.25 | 109.75 | 112.75 | 00:00:00 | | 2000-01-14 | 5,723,400 | 112.75 | 114.94 | 111.00 | 112.50 | 00:00:00 | | 2000-01-18 | 6,455,000 | 112.50 | 116.50 | 110.94 | 113.56 | 00:00:00 | | 2000-01-19 | 6,960,400 | 113.56 | 116.37 | 111.37 | 116.00 | 00:00:00 | | 2000-01-20 | 6,150,400 | 116.00 | 117.87 | 112.87 | 116.12 | 00:00:00 | | 2000-01-21 | 5,869,600 | 116.12 | 116.50 | 112.94 | 113.12 | 00:00:00 | | 2000-01-24 | 5,703,800 | 113.12 | 114.69 | 111.69 | 113.00 | 00:00:00 | | 2000-01-25 | 7,264,000 | 113.00 | 113.25 | 107.87 | 112.62 | 00:00:00 | | 2000-01-26 | 7,411,000 | 111.25 | 111.25 | 107.00 | 108.75 | 00:00:00 | | 2000-01-27 | 9,049,400 | 108.75 | 113.94 | 107.00 | 108.50 | 00:00:00 | | 2000-01-28 | 5,905,000 | 108.50 | 111.87 | 107.25 | 108.75 | 00:00:00 | | 2000-01-31 | 5,561,000 | 108.75 | 109.81 | 103.87 | 108.25 | 00:00:00 | | 2000-02-01 | 6,560,400 | 108.25 | 109.37 | 104.00 | 105.81 | 00:00:00 | | 2000-02-02 | 6,843,400 | 106.44 | 112.69 | 106.44 | 110.56 | 00:00:00 | | 2000-02-03 | 7,941,000 | 111.00 | 116.50 | 111.00 | 113.50 | 00:00:00 | | 2000-02-04 | 9,223,200 | 114.37 | 119.62 | 114.37 | 118.00 | 00:00:00 | | 2000-02-07 | 12,584,400 | 118.00 | 129.00 | 117.19 | 128.50 | 00:00:00 | | 2000-02-08 | 9,443,800 | 127.50 | 127.50 | 122.50 | 124.19 | 00:00:00 | | 2000-02-09 | 8,270,600 | 124.19 | 127.00 | 122.31 | 124.00 | 00:00:00 | | 2000-02-10 | 5,062,600 | 124.00 | 126.50 | 123.12 | 126.00 | 00:00:00 | | 2000-02-11 | 5,583,400 | 126.00 | 126.00 | 119.87 | 121.37 | 00:00:00 | | 2000-02-14 | 6,565,600 | 121.37 | 124.25 | 120.50 | 123.00 | 00:00:00 | | 2000-02-15 | 8,268,400 | 123.00 | 126.31 | 121.94 | 124.75 | 00:00:00 | | 2000-02-16 | 10,120,600 | 125.56 | 132.00 | 125.56 | 131.00 | 00:00:00 | | 2000-02-17 | 10,563,200 | 128.50 | 128.50 | 123.62 | 128.00 | 00:00:00 | | 2000-02-18 | 11,211,200 | 128.00 | 130.38 | 127.56 | 129.00 | 00:00:00 | | 2000-02-22 | 7,652,200 | 129.00 | 129.25 | 125.06 | 128.00 | 00:00:00 | | 2000-02-23 | 6,938,400 | 128.00 | 131.00 | 125.37 | 130.75 | 00:00:00 | | 2000-02-24 | 7,542,800 | 130.44 | 130.44 | 127.00 | 129.50 | 00:00:00 | | 2000-02-25 | 7,652,600 | 129.50 | 129.50 | 124.56 | 124.62 | 00:00:00 | | 2000-02-28 | 9,930,400 | 124.62 | 129.25 | 122.44 | 128.88 | 00:00:00 | | 2000-02-29 | 10,791,800 | 128.88 | 138.25 | 127.69 | 134.50 | 00:00:00 | | 2000-03-01 | 7,628,400 | 134.50 | 137.75 | 132.19 | 133.63 | 00:00:00 | | 2000-03-02 | 4,918,400 | 133.63 | 135.00 | 132.25 | 134.00 | 00:00:00 | | 2000-03-03 | 8,886,200 | 134.06 | 139.88 | 134.06 | 138.63 | 00:00:00 | | 2000-03-06 | 12,188,400 | 138.63 | 152.06 | 136.81 | 146.50 | 00:00:00 | | 2000-03-07 | 12,077,600 | 146.50 | 151.13 | 142.00 | 143.00 | 00:00:00 | | 2000-03-08 | 8,028,400 | 143.00 | 144.19 | 139.69 | 140.88 | 00:00:00 | | 2000-03-09 | 9,163,200 | 141.38 | 153.81 | 141.38 | 151.88 | 00:00:00 | | 2000-03-10 | 6,608,200 | 151.88 | 155.50 | 146.00 | 146.94 | 00:00:00 | | 2000-03-13 | 6,530,600 | 146.94 | 149.38 | 141.75 | 146.50 | 00:00:00 | | 2000-03-14 | 6,573,400 | 146.50 | 150.00 | 139.75 | 139.75 | 00:00:00 | | 2000-03-15 | 10,601,200 | 139.75 | 140.88 | 129.81 | 132.00 | 00:00:00 | | 2000-03-16 | 15,346,200 | 132.00 | 133.00 | 124.00 | 133.00 | 00:00:00 | | 2000-03-17 | 13,907,800 | 133.00 | 143.13 | 133.00 | 139.00 | 00:00:00 | | 2000-03-20 | 7,389,400 | 139.00 | 146.81 | 138.31 | 144.00 | 00:00:00 | | 2000-03-21 | 7,342,600 | 143.69 | 143.69 | 138.81 | 141.88 | 00:00:00 | | 2000-03-22 | 5,336,200 | 141.88 | 146.81 | 141.75 | 146.19 | 00:00:00 | | 2000-03-23 | 5,388,400 | 146.19 | 149.50 | 142.63 | 147.25 | 00:00:00 | | 2000-03-24 | 5,867,200 | 147.25 | 149.63 | 140.06 | 142.38 | 00:00:00 | | 2000-03-27 | 4,624,000 | 143.63 | 148.88 | 143.63 | 146.19 | 00:00:00 | | 2000-03-28 | 5,300,400 | 146.19 | 146.81 | 140.00 | 140.69 | 00:00:00 | | 2000-03-29 | 7,685,400 | 140.69 | 140.75 | 133.88 | 135.00 | 00:00:00 | | 2000-03-30 | 6,708,200 | 135.00 | 135.00 | 130.13 | 130.75 | 00:00:00 | | 2000-03-31 | 7,791,800 | 130.75 | 137.50 | 130.00 | 132.56 | 00:00:00 | | 2000-04-03 | 7,156,000 | 132.56 | 136.50 | 130.25 | 132.56 | 00:00:00 | | 2000-04-04 | 9,761,600 | 132.56 | 139.81 | 129.00 | 138.13 | 00:00:00 | | 2000-04-05 | 10,702,800 | 138.13 | 148.19 | 137.00 | 142.00 | 00:00:00 | | 2000-04-06 | 7,041,600 | 143.00 | 148.56 | 143.00 | 148.13 | 00:00:00 | | 2000-04-07 | 6,498,400 | 148.13 | 156.00 | 146.63 | 156.00 | 00:00:00 | | 2000-04-10 | 7,711,800 | 153.38 | 153.38 | 145.88 | 147.25 | 00:00:00 | | 2000-04-11 | 6,815,600 | 147.25 | 149.94 | 140.88 | 145.81 | 00:00:00 | | 2000-04-12 | 9,340,600 | 145.81 | 147.38 | 133.25 | 135.00 | 00:00:00 | | 2000-04-13 | 9,287,600 | 135.00 | 138.63 | 131.63 | 131.94 | 00:00:00 | | 2000-04-14 | 12,509,000 | 131.94 | 135.75 | 120.94 | 123.00 | 00:00:00 | | 2000-04-17 | 11,203,200 | 123.06 | 133.75 | 123.06 | 133.75 | 00:00:00 | | 2000-04-18 | 10,668,200 | 133.75 | 141.00 | 132.75 | 139.06 | 00:00:00 | | 2000-04-19 | 6,761,600 | 139.06 | 139.44 | 134.50 | 135.81 | 00:00:00 | | 2000-04-20 | 5,990,600 | 135.81 | 139.94 | 135.25 | 139.50 | 00:00:00 | | 2000-04-24 | 8,148,200 | 138.19 | 138.19 | 130.19 | 132.31 | 00:00:00 | | 2000-04-25 | 7,780,000 | 133.63 | 140.00 | 133.63 | 139.31 | 00:00:00 | | 2000-04-26 | 8,065,400 | 139.31 | 143.94 | 138.25 | 140.56 | 00:00:00 | | 2000-04-27 | 7,528,200 | 140.13 | 140.13 | 135.31 | 137.88 | 00:00:00 | | 2000-04-28 | 4,952,800 | 137.88 | 138.69 | 134.19 | 135.00 | 00:00:00 | | 2000-05-01 | 7,671,000 | 135.00 | 141.56 | 132.50 | 139.00 | 00:00:00 | | 2000-05-02 | 5,086,000 | 139.00 | 142.00 | 138.00 | 138.06 | 00:00:00 | | 2000-05-03 | 6,897,200 | 136.38 | 136.38 | 129.00 | 132.50 | 00:00:00 | | 2000-05-04 | 5,793,200 | 132.50 | 133.00 | 127.56 | 132.13 | 00:00:00 | | 2000-05-05 | 4,848,200 | 132.13 | 138.81 | 130.75 | 136.75 | 00:00:00 | | 2000-05-08 | 3,302,600 | 136.69 | 136.69 | 133.44 | 135.69 | 00:00:00 | | 2000-05-09 | 3,996,000 | 135.44 | 135.44 | 131.31 | 132.81 | 00:00:00 | | 2000-05-10 | 7,406,000 | 131.94 | 131.94 | 122.56 | 126.25 | 00:00:00 | | 2000-05-11 | 6,480,600 | 126.25 | 131.38 | 123.81 | 130.88 | 00:00:00 | | 2000-05-12 | 6,312,200 | 131.13 | 138.50 | 131.13 | 131.56 | 00:00:00 | | 2000-05-15 | 5,667,200 | 131.56 | 134.50 | 127.44 | 134.00 | 00:00:00 | | 2000-05-16 | 9,109,600 | 134.56 | 141.50 | 134.56 | 138.50 | 00:00:00 | | 2000-05-17 | 11,101,200 | 135.50 | 135.50 | 128.25 | 130.06 | 00:00:00 | | 2000-05-18 | 6,646,000 | 130.06 | 132.63 | 129.88 | 131.69 | 00:00:00 | | 2000-05-19 | 6,605,400 | 131.69 | 131.75 | 124.69 | 126.19 | 00:00:00 | | 2000-05-22 | 7,406,000 | 126.19 | 126.94 | 118.50 | 122.75 | 00:00:00 | | 2000-05-23 | 5,281,600 | 122.75 | 124.94 | 120.00 | 120.69 | 00:00:00 | | 2000-05-24 | 10,429,000 | 120.44 | 120.44 | 113.19 | 118.62 | 00:00:00 | | 2000-05-25 | 7,521,000 | 118.62 | 121.94 | 115.00 | 116.25 | 00:00:00 | | 2000-05-26 | 4,611,800 | 116.25 | 119.94 | 114.56 | 118.12 | 00:00:00 | | 2000-05-30 | 4,931,000 | 119.62 | 124.75 | 119.62 | 124.50 | 00:00:00 | | 2000-05-31 | 7,312,800 | 124.37 | 124.37 | 119.56 | 120.19 | 00:00:00 | | 2000-06-01 | 14,319,400 | 124.37 | 134.94 | 124.37 | 134.25 | 00:00:00 | | 2000-06-02 | 11,609,000 | 134.25 | 145.38 | 134.06 | 142.13 | 00:00:00 | | 2000-06-05 | 5,597,000 | 114.50 | 124.00 | 114.31 | 120.31 | 00:00:00 | | 2000-06-06 | 9,401,000 | 119.87 | 119.87 | 116.00 | 118.00 | 00:00:00 | | 2000-06-07 | 10,494,400 | 118.00 | 124.50 | 117.00 | 122.56 | 00:00:00 | | 2000-06-08 | 10,342,600 | 122.56 | 127.81 | 120.50 | 125.87 | 00:00:00 | | 2000-06-09 | 8,260,600 | 127.37 | 130.44 | 127.37 | 128.00 | 00:00:00 | | 2000-06-12 | 6,528,800 | 127.75 | 127.75 | 124.56 | 126.00 | 00:00:00 | | 2000-06-13 | 17,546,600 | 120.56 | 120.56 | 117.00 | 119.00 | 00:00:00 | | 2000-06-14 | 10,044,600 | 119.00 | 119.56 | 114.00 | 114.00 | 00:00:00 | | 2000-06-15 | 8,466,800 | 114.50 | 119.94 | 114.50 | 117.00 | 00:00:00 | | 2000-06-16 | 7,875,400 | 116.94 | 116.94 | 114.00 | 114.06 | 00:00:00 | | 2000-06-19 | 5,729,000 | 114.25 | 119.50 | 114.25 | 117.81 | 00:00:00 | | 2000-06-20 | 5,144,000 | 117.81 | 120.44 | 116.06 | 116.50 | 00:00:00 | | 2000-06-21 | 5,148,400 | 116.50 | 119.94 | 115.12 | 119.50 | 00:00:00 | | 2000-06-22 | 7,147,600 | 119.50 | 121.62 | 118.06 | 118.56 | 00:00:00 | | 2000-06-23 | 4,763,400 | 118.56 | 120.00 | 116.69 | 117.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
