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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	11,278,200	18.75	18.99	18.65	18.90	00:00:00
2004-10-14	11,831,500	18.41	18.75	18.21	18.38	00:00:00
2004-10-15	10,000,900	18.38	18.53	18.20	18.21	00:00:00
2004-10-18	12,025,600	18.20	18.33	18.05	18.25	00:00:00
2004-10-19	10,077,100	18.31	18.49	18.20	18.24	00:00:00
2004-10-20	9,715,300	18.10	18.26	17.97	18.23	00:00:00
2004-10-21	7,522,300	18.19	18.49	18.13	18.36	00:00:00
2004-10-22	8,060,500	18.23	18.36	17.93	17.94	00:00:00
2004-10-25	7,130,900	17.70	18.04	17.68	17.91	00:00:00
2004-10-26	13,004,400	18.00	18.09	17.59	17.86	00:00:00
2004-10-27	11,682,100	17.90	18.56	17.87	18.45	00:00:00
2004-10-28	7,964,600	18.30	18.56	18.28	18.49	00:00:00
2004-10-29	10,455,800	18.31	18.68	18.31	18.66	00:00:00
2004-11-01	8,629,100	18.57	18.91	18.50	18.76	00:00:00
2004-11-02	9,606,600	18.77	19.31	18.56	19.00	00:00:00
2004-11-03	10,331,100	19.38	19.48	18.96	19.00	00:00:00
2004-11-04	9,181,700	19.00	19.59	18.95	19.53	00:00:00
2004-11-05	10,446,000	19.77	19.96	19.62	19.69	00:00:00
2004-11-08	8,066,600	19.60	19.91	19.60	19.81	00:00:00
2004-11-09	9,360,600	19.86	20.00	19.70	19.70	00:00:00
2004-11-10	16,075,200	19.52	19.58	18.93	18.97	00:00:00
2004-11-11	12,155,900	18.91	19.49	18.85	19.25	00:00:00
2004-11-12	15,073,900	19.26	19.45	19.00	19.34	00:00:00
2004-11-15	12,674,600	19.30	19.50	19.25	19.42	00:00:00
2004-11-16	16,731,000	19.35	19.80	19.18	19.68	00:00:00
2004-11-17	39,020,100	21.26	21.32	20.02	20.20	00:00:00
2004-11-18	12,362,500	20.19	20.37	20.07	20.26	00:00:00
2004-11-19	10,304,500	20.25	20.34	20.08	20.08	00:00:00
2004-11-22	10,026,800	20.01	20.23	19.95	20.20	00:00:00
2004-11-23	8,157,600	20.11	20.25	19.99	20.16	00:00:00
2004-11-24	5,822,200	20.13	20.25	20.03	20.14	00:00:00
2004-11-26	2,385,500	20.07	20.17	20.07	20.17	00:00:00
2004-11-29	8,147,700	20.12	20.25	19.89	20.10	00:00:00
2004-11-30	7,812,400	19.98	20.07	19.88	20.00	00:00:00
2004-12-01	9,824,600	20.09	20.53	20.00	20.52	00:00:00
2004-12-02	7,807,900	20.40	20.70	20.38	20.57	00:00:00
2004-12-03	13,804,100	20.76	21.01	20.72	20.99	00:00:00
2004-12-06	12,488,600	20.84	21.46	20.76	21.33	00:00:00
2004-12-07	12,682,200	21.20	21.58	21.03	21.08	00:00:00
2004-12-08	10,665,000	21.16	21.20	20.94	21.02	00:00:00
2004-12-09	11,588,600	21.20	21.20	20.42	20.87	00:00:00
2004-12-10	7,881,900	20.92	21.03	20.50	20.81	00:00:00
2004-12-13	7,354,500	20.88	20.93	20.34	20.70	00:00:00
2004-12-14	7,709,200	20.75	20.80	20.55	20.60	00:00:00
2004-12-15	11,045,600	20.53	20.73	20.50	20.71	00:00:00
2004-12-16	12,664,500	20.56	21.06	20.53	21.05	00:00:00
2004-12-17	15,680,300	21.05	21.09	20.78	20.96	00:00:00
2004-12-20	7,370,700	20.96	21.17	20.91	20.98	00:00:00
2004-12-21	8,784,600	20.98	21.24	20.97	21.21	00:00:00
2004-12-22	6,767,100	21.17	21.24	21.00	21.21	00:00:00
2004-12-23	4,283,600	21.12	21.22	21.00	21.06	00:00:00
2004-12-27	6,245,000	20.91	21.21	20.81	21.09	00:00:00
2004-12-28	5,523,400	21.04	21.25	20.93	21.23	00:00:00
2004-12-29	5,541,600	21.09	21.26	21.04	21.20	00:00:00
2004-12-30	4,098,400	21.14	21.22	21.10	21.13	00:00:00
2004-12-31	5,395,800	21.13	21.20	20.93	20.97	00:00:00
2005-01-03	8,260,100	21.12	21.25	20.99	21.05	00:00:00
2005-01-04	9,286,300	21.05	21.16	20.58	20.91	00:00:00
2005-01-05	11,384,100	20.85	21.15	20.81	21.00	00:00:00
2005-01-06	9,029,800	21.04	21.16	20.82	20.96	00:00:00
2005-01-07	13,728,800	20.95	21.00	20.77	20.84	00:00:00
2005-01-10	8,329,900	20.69	20.86	20.59	20.81	00:00:00
2005-01-11	20,966,400	20.30	20.31	19.50	20.05	00:00:00
2005-01-12	12,640,100	20.05	20.15	19.63	20.04	00:00:00
2005-01-13	9,899,700	20.06	20.29	19.91	19.95	00:00:00
2005-01-14	9,590,500	19.93	20.13	19.79	20.07	00:00:00
2005-01-18	14,467,700	20.03	20.57	19.97	20.43	00:00:00
2005-01-19	8,441,000	20.43	20.49	20.25	20.28	00:00:00
2005-01-20	9,082,000	19.92	20.31	19.91	20.02	00:00:00
2005-01-21	11,021,800	19.93	20.20	19.93	19.99	00:00:00
2005-01-24	11,310,300	19.95	20.19	19.83	19.89	00:00:00
2005-01-25	11,449,100	19.95	19.98	19.63	19.66	00:00:00
2005-01-26	12,020,100	19.69	19.81	19.49	19.59	00:00:00
2005-01-27	10,714,500	19.58	19.71	19.27	19.49	00:00:00
2005-01-28	18,252,400	19.40	19.48	18.89	19.34	00:00:00
2005-01-31	9,489,300	19.42	19.77	19.41	19.59	00:00:00
2005-02-01	9,232,800	19.70	20.14	19.67	19.82	00:00:00
2005-02-02	7,859,200	19.79	19.83	19.56	19.57	00:00:00
2005-02-03	9,501,900	19.75	20.30	19.70	19.90	00:00:00
2005-02-04	9,285,700	19.82	20.51	19.81	20.45	00:00:00
2005-02-07	5,569,700	20.45	20.52	20.30	20.37	00:00:00
2005-02-08	8,151,100	20.32	20.44	20.12	20.14	00:00:00
2005-02-09	102,178,000	22.10	22.26	21.02	21.53	00:00:00
2005-02-10	26,115,800	21.20	21.54	21.04	21.48	00:00:00
2005-02-11	17,207,600	21.25	21.50	21.20	21.30	00:00:00
2005-02-14	18,809,400	20.95	21.10	20.55	20.77	00:00:00
2005-02-15	16,193,400	20.68	21.16	20.65	21.12	00:00:00
2005-02-16	17,307,400	20.90	21.25	20.83	21.06	00:00:00
2005-02-17	22,993,200	21.17	21.48	20.80	20.86	00:00:00
2005-02-18	9,489,800	20.87	21.21	20.76	21.00	00:00:00
2005-02-22	9,760,000	20.75	21.11	20.57	20.57	00:00:00
2005-02-23	10,011,900	20.56	20.60	20.24	20.36	00:00:00
2005-02-24	11,902,300	20.15	20.56	19.90	20.44	00:00:00
2005-02-25	7,105,100	20.27	20.74	20.26	20.66	00:00:00
2005-02-28	9,040,100	20.45	20.88	20.45	20.80	00:00:00
2005-03-01	8,843,300	20.75	20.80	20.35	20.72	00:00:00
2005-03-02	7,145,100	20.40	20.84	20.32	20.70	00:00:00
2005-03-03	7,774,400	20.66	20.90	20.55	20.81	00:00:00
2005-03-04	11,168,700	20.90	20.94	20.54	20.56	00:00:00
2005-03-07	13,645,200	20.51	21.02	20.50	20.87	00:00:00
2005-03-08	8,142,400	20.78	20.96	20.74	20.92	00:00:00
2005-03-09	9,912,700	20.80	21.04	20.49	20.64	00:00:00
2005-03-10	6,963,700	20.59	20.65	20.28	20.59	00:00:00
2005-03-11	14,298,600	20.52	20.65	19.85	19.94	00:00:00
2005-03-14	9,050,200	20.05	20.29	19.99	20.20	00:00:00
2005-03-15	8,641,200	20.22	20.33	19.91	20.14	00:00:00
2005-03-16	11,579,300	20.00	20.26	19.90	20.22	00:00:00
2005-03-17	9,805,200	20.15	20.50	20.12	20.38	00:00:00
2005-03-18	19,587,900	20.38	20.39	20.07	20.10	00:00:00
2005-03-21	9,927,900	20.05	20.28	20.03	20.15	00:00:00
2005-03-22	9,827,900	20.15	20.29	19.94	20.01	00:00:00
2005-03-23	12,724,000	19.75	19.90	19.57	19.76	00:00:00
2005-03-24	6,416,800	19.73	20.01	19.68	19.81	00:00:00
2005-03-28	7,698,400	19.82	19.97	19.60	19.79	00:00:00
2005-03-29	45,124,800	19.79	21.85	19.76	21.78	00:00:00
2005-03-30	44,768,200	21.50	22.14	21.28	22.00	00:00:00
2005-03-31	20,350,700	21.95	22.04	21.79	21.94	00:00:00
2005-04-01	16,363,800	21.95	22.04	21.42	21.71	00:00:00
2005-04-04	15,547,400	21.71	21.92	21.55	21.91	00:00:00
2005-04-05	12,585,300	21.85	22.11	21.55	21.56	00:00:00
2005-04-06	10,247,500	21.69	21.97	21.56	21.77	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 > >>