TR4DER - Hewlett-Packard C [HPQ] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	11,486,700	21.30	21.97	21.18	21.81	00:00:00
2004-04-23	11,570,000	21.85	22.00	21.22	21.67	00:00:00
2004-04-26	8,824,800	21.67	21.78	21.38	21.67	00:00:00
2004-04-27	10,163,600	21.60	21.70	21.22	21.26	00:00:00
2004-04-28	12,250,300	21.05	21.13	20.66	20.70	00:00:00
2004-04-29	13,730,300	20.84	20.94	20.00	20.24	00:00:00
2004-04-30	13,247,100	20.17	20.26	19.68	19.70	00:00:00
2004-05-03	13,504,200	19.95	20.05	19.62	19.65	00:00:00
2004-05-04	15,868,700	19.86	20.08	19.80	19.88	00:00:00
2004-05-05	12,525,000	20.00	20.34	19.90	20.00	00:00:00
2004-05-06	13,262,200	19.79	19.99	19.75	19.78	00:00:00
2004-05-07	16,597,900	19.80	20.24	19.76	20.00	00:00:00
2004-05-10	14,130,500	19.85	19.94	19.55	19.92	00:00:00
2004-05-11	11,245,000	20.05	20.22	19.90	20.11	00:00:00
2004-05-12	11,019,600	19.85	20.18	19.75	20.11	00:00:00
2004-05-13	10,827,400	19.92	20.45	19.86	20.03	00:00:00
2004-05-14	15,206,300	19.99	20.02	19.50	19.61	00:00:00
2004-05-17	8,788,900	19.28	19.70	19.21	19.50	00:00:00
2004-05-18	9,761,400	19.69	19.98	19.60	19.83	00:00:00
2004-05-19	32,881,500	21.20	21.34	20.55	20.55	00:00:00
2004-05-20	10,294,500	20.68	20.92	20.60	20.73	00:00:00
2004-05-21	8,820,100	20.89	20.99	20.58	20.82	00:00:00
2004-05-24	9,891,200	20.90	20.99	20.52	20.74	00:00:00
2004-05-25	8,139,500	20.78	21.07	20.59	21.02	00:00:00
2004-05-26	7,037,500	21.00	21.32	20.95	21.25	00:00:00
2004-05-27	7,808,400	21.47	21.50	21.05	21.14	00:00:00
2004-05-28	9,846,600	21.35	21.40	21.08	21.24	00:00:00
2004-06-01	10,002,700	21.24	21.30	21.06	21.17	00:00:00
2004-06-02	6,715,700	21.22	21.35	21.08	21.31	00:00:00
2004-06-03	6,598,900	21.13	21.28	21.05	21.12	00:00:00
2004-06-04	8,739,200	21.17	21.42	21.16	21.26	00:00:00
2004-06-07	8,134,100	21.47	21.69	21.41	21.66	00:00:00
2004-06-08	10,675,300	21.50	22.00	21.49	22.00	00:00:00
2004-06-09	14,524,200	22.00	22.18	21.82	21.92	00:00:00
2004-06-10	8,363,800	21.92	21.95	21.51	21.75	00:00:00
2004-06-14	8,914,900	21.40	21.75	21.40	21.59	00:00:00
2004-06-15	7,165,400	21.69	22.00	21.53	21.70	00:00:00
2004-06-16	7,605,500	21.62	21.62	21.42	21.50	00:00:00
2004-06-17	9,266,000	21.30	21.39	20.86	21.09	00:00:00
2004-06-18	9,704,200	21.00	21.04	20.71	20.92	00:00:00
2004-06-21	9,715,900	20.84	21.04	20.78	20.79	00:00:00
2004-06-22	9,347,100	20.75	20.97	20.74	20.89	00:00:00
2004-06-23	11,135,600	20.84	21.27	20.68	21.13	00:00:00
2004-06-24	10,650,300	21.09	21.28	20.96	21.02	00:00:00
2004-06-25	11,010,500	20.96	21.12	20.72	20.81	00:00:00
2004-06-28	11,124,800	20.88	21.25	20.88	20.98	00:00:00
2004-06-29	8,087,400	20.92	21.15	20.90	21.10	00:00:00
2004-06-30	8,442,600	20.95	21.20	20.94	21.10	00:00:00
2004-07-01	11,002,200	20.85	20.86	20.35	20.58	00:00:00
2004-07-02	6,020,700	20.58	20.60	20.22	20.41	00:00:00
2004-07-06	9,675,300	20.20	20.25	19.92	20.04	00:00:00
2004-07-07	8,732,700	20.01	20.58	20.00	20.26	00:00:00
2004-07-08	7,072,600	20.10	20.30	19.92	19.99	00:00:00
2004-07-09	7,744,200	20.05	20.25	20.02	20.13	00:00:00
2004-07-12	7,355,000	20.00	20.18	19.95	20.11	00:00:00
2004-07-13	6,358,400	20.21	20.49	20.17	20.25	00:00:00
2004-07-14	11,484,500	19.95	20.05	19.77	19.90	00:00:00
2004-07-15	11,018,600	19.86	20.01	19.53	19.65	00:00:00
2004-07-16	8,209,900	19.72	19.96	19.58	19.64	00:00:00
2004-07-19	7,901,200	19.50	19.91	19.47	19.75	00:00:00
2004-07-20	8,391,000	19.68	20.25	19.65	20.00	00:00:00
2004-07-21	7,514,400	20.23	20.23	19.67	19.69	00:00:00
2004-07-22	7,300,900	19.51	20.00	19.51	19.96	00:00:00
2004-07-23	6,455,400	19.97	19.97	19.53	19.58	00:00:00
2004-07-26	7,378,200	19.59	19.80	19.44	19.73	00:00:00
2004-07-27	7,338,300	19.72	20.11	19.64	20.00	00:00:00
2004-07-28	6,464,300	19.76	19.99	19.52	19.93	00:00:00
2004-07-29	6,991,500	20.18	20.41	20.10	20.21	00:00:00
2004-07-30	7,009,300	20.22	20.36	20.00	20.15	00:00:00
2004-08-02	7,160,900	19.75	20.38	19.75	20.37	00:00:00
2004-08-03	7,427,600	20.29	20.33	20.16	20.25	00:00:00
2004-08-04	6,987,500	20.10	20.55	20.09	20.44	00:00:00
2004-08-05	9,344,800	20.51	20.67	20.40	20.50	00:00:00
2004-08-06	9,074,600	20.27	20.27	19.77	19.90	00:00:00
2004-08-09	5,999,400	19.81	20.10	19.80	19.88	00:00:00
2004-08-10	6,679,200	20.04	20.20	19.82	19.95	00:00:00
2004-08-11	10,871,900	19.94	19.94	19.14	19.52	00:00:00
2004-08-12	80,982,900	17.11	17.11	16.08	16.95	00:00:00
2004-08-13	27,323,900	16.93	16.94	16.38	16.50	00:00:00
2004-08-16	18,424,200	16.53	16.91	16.51	16.90	00:00:00
2004-08-17	14,071,800	16.90	17.05	16.81	16.90	00:00:00
2004-08-18	17,151,600	16.73	17.81	16.73	17.53	00:00:00
2004-08-19	13,299,200	17.51	17.89	17.50	17.71	00:00:00
2004-08-20	13,692,100	17.71	18.15	17.70	18.11	00:00:00
2004-08-23	9,644,100	17.70	18.18	17.70	17.88	00:00:00
2004-08-24	12,302,000	17.88	18.04	17.56	17.68	00:00:00
2004-08-25	11,086,800	17.74	18.22	17.70	18.10	00:00:00
2004-08-26	7,150,800	18.07	18.30	18.07	18.19	00:00:00
2004-08-27	6,187,300	18.19	18.34	18.19	18.26	00:00:00
2004-08-30	8,621,700	18.12	18.26	17.89	17.92	00:00:00
2004-08-31	7,149,800	17.87	17.94	17.66	17.89	00:00:00
2004-09-01	8,108,700	17.85	17.97	17.75	17.92	00:00:00
2004-09-02	6,104,800	17.87	18.04	17.80	18.02	00:00:00
2004-09-03	12,683,700	17.75	17.80	17.58	17.70	00:00:00
2004-09-07	8,364,600	17.80	18.01	17.80	17.99	00:00:00
2004-09-08	10,588,300	17.81	18.03	17.81	17.94	00:00:00
2004-09-09	9,438,500	17.93	18.34	17.90	18.12	00:00:00
2004-09-10	7,339,900	18.12	18.46	18.12	18.29	00:00:00
2004-09-13	9,344,200	18.36	18.74	18.31	18.61	00:00:00
2004-09-14	10,000,300	18.46	18.55	18.40	18.40	00:00:00
2004-09-15	9,767,900	18.41	18.44	18.12	18.28	00:00:00
2004-09-16	6,752,100	18.21	18.36	18.20	18.22	00:00:00
2004-09-17	12,369,600	18.26	18.30	18.05	18.11	00:00:00
2004-09-20	10,927,100	18.14	18.69	18.14	18.41	00:00:00
2004-09-21	8,953,600	18.55	18.77	18.53	18.70	00:00:00
2004-09-22	9,622,500	18.62	18.79	18.60	18.62	00:00:00
2004-09-23	9,049,900	18.64	18.98	18.64	18.84	00:00:00
2004-09-24	11,529,900	18.84	18.93	18.53	18.58	00:00:00
2004-09-27	9,973,100	18.35	18.59	18.25	18.40	00:00:00
2004-09-28	9,109,500	18.36	18.46	18.08	18.24	00:00:00
2004-09-29	8,518,500	18.24	18.52	18.11	18.52	00:00:00
2004-09-30	10,970,200	18.52	19.00	18.50	18.75	00:00:00
2004-10-01	8,558,300	18.86	19.32	18.86	19.12	00:00:00
2004-10-04	9,759,900	19.12	19.45	19.01	19.06	00:00:00
2004-10-05	10,819,000	18.68	19.01	18.63	18.98	00:00:00
2004-10-06	6,828,700	18.90	19.19	18.84	19.18	00:00:00
2004-10-07	7,998,200	19.00	19.15	18.87	19.03	00:00:00
2004-10-08	8,866,700	18.93	19.00	18.38	18.56	00:00:00
2004-10-11	5,128,000	18.48	18.73	18.38	18.64	00:00:00
2004-10-12	8,481,900	18.45	18.69	18.20	18.53	00:00:00
2004-10-13	11,278,200	18.75	18.99	18.65	18.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>