|
 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 | | 2005-04-06 | 10,247,500 | 21.69 | 21.97 | 21.56 | 21.77 | 00:00:00 | | 2005-04-07 | 7,402,000 | 21.77 | 21.94 | 21.56 | 21.80 | 00:00:00 | | 2005-04-08 | 6,779,400 | 21.75 | 21.89 | 21.61 | 21.64 | 00:00:00 | | 2005-04-11 | 7,131,900 | 21.65 | 21.81 | 21.48 | 21.57 | 00:00:00 | | 2005-04-12 | 7,063,100 | 21.45 | 21.80 | 21.36 | 21.71 | 00:00:00 | | 2005-04-13 | 12,610,700 | 21.55 | 22.06 | 21.54 | 21.95 | 00:00:00 | | 2005-04-14 | 14,129,800 | 21.87 | 21.87 | 21.66 | 21.75 | 00:00:00 | | 2005-04-15 | 20,200,800 | 21.50 | 21.51 | 20.76 | 20.84 | 00:00:00 | | 2005-04-18 | 16,537,800 | 20.65 | 20.78 | 20.19 | 20.44 | 00:00:00 | | 2005-04-19 | 8,704,900 | 20.44 | 20.76 | 20.44 | 20.65 | 00:00:00 | | 2005-04-20 | 8,482,000 | 20.55 | 20.77 | 20.53 | 20.59 | 00:00:00 | | 2005-04-21 | 10,403,900 | 20.70 | 21.23 | 20.65 | 21.08 | 00:00:00 | | 2005-04-22 | 10,138,700 | 20.95 | 21.09 | 20.65 | 20.78 | 00:00:00 | | 2005-04-25 | 6,173,700 | 21.00 | 21.12 | 20.91 | 21.10 | 00:00:00 | | 2005-04-26 | 16,138,300 | 20.65 | 20.65 | 20.25 | 20.47 | 00:00:00 | | 2005-04-27 | 17,795,000 | 20.25 | 20.28 | 19.94 | 20.17 | 00:00:00 | | 2005-04-28 | 14,575,700 | 19.95 | 20.44 | 19.81 | 20.30 | 00:00:00 | | 2005-04-29 | 11,835,100 | 20.30 | 20.57 | 20.24 | 20.47 | 00:00:00 | | 2005-05-02 | 12,426,400 | 20.57 | 21.00 | 20.55 | 20.97 | 00:00:00 | | 2005-05-03 | 9,014,600 | 20.97 | 21.27 | 20.81 | 21.00 | 00:00:00 | | 2005-05-04 | 8,677,300 | 21.00 | 21.15 | 20.77 | 21.03 | 00:00:00 | | 2005-05-05 | 6,797,600 | 20.98 | 21.07 | 20.69 | 20.93 | 00:00:00 | | 2005-05-06 | 6,523,100 | 20.95 | 21.09 | 20.82 | 20.98 | 00:00:00 | | 2005-05-09 | 9,060,700 | 20.45 | 20.80 | 20.43 | 20.74 | 00:00:00 | | 2005-05-10 | 9,226,400 | 20.50 | 20.59 | 20.30 | 20.45 | 00:00:00 | | 2005-05-11 | 8,637,900 | 20.48 | 20.56 | 20.23 | 20.56 | 00:00:00 | | 2005-05-12 | 9,567,200 | 20.45 | 20.54 | 20.15 | 20.15 | 00:00:00 | | 2005-05-13 | 12,856,600 | 20.26 | 20.75 | 20.12 | 20.62 | 00:00:00 | | 2005-05-16 | 9,481,400 | 20.56 | 21.05 | 20.43 | 21.01 | 00:00:00 | | 2005-05-17 | 16,062,400 | 20.78 | 21.55 | 20.75 | 21.55 | 00:00:00 | | 2005-05-18 | 34,237,400 | 22.09 | 22.81 | 21.85 | 22.55 | 00:00:00 | | 2005-05-19 | 12,783,100 | 22.35 | 22.55 | 22.23 | 22.51 | 00:00:00 | | 2005-05-20 | 10,414,700 | 22.50 | 22.75 | 22.44 | 22.50 | 00:00:00 | | 2005-05-23 | 10,640,800 | 22.41 | 22.73 | 22.41 | 22.55 | 00:00:00 | | 2005-05-24 | 7,181,800 | 22.42 | 22.73 | 22.35 | 22.72 | 00:00:00 | | 2005-05-25 | 8,711,100 | 22.51 | 22.83 | 22.47 | 22.82 | 00:00:00 | | 2005-05-26 | 12,192,000 | 22.82 | 23.25 | 22.77 | 23.00 | 00:00:00 | | 2005-05-27 | 5,571,500 | 22.80 | 22.94 | 22.70 | 22.77 | 00:00:00 | | 2005-05-31 | 11,148,000 | 22.55 | 22.62 | 22.46 | 22.51 | 00:00:00 | | 2005-06-01 | 8,267,300 | 22.45 | 22.79 | 22.45 | 22.68 | 00:00:00 | | 2005-06-02 | 6,950,600 | 22.53 | 22.71 | 22.45 | 22.68 | 00:00:00 | | 2005-06-03 | 6,854,000 | 22.55 | 22.77 | 22.51 | 22.72 | 00:00:00 | | 2005-06-06 | 5,725,200 | 22.73 | 22.95 | 22.50 | 22.58 | 00:00:00 | | 2005-06-07 | 5,322,100 | 22.53 | 22.78 | 22.50 | 22.51 | 00:00:00 | | 2005-06-08 | 5,935,700 | 22.60 | 22.64 | 22.39 | 22.43 | 00:00:00 | | 2005-06-09 | 8,128,200 | 22.39 | 22.94 | 22.38 | 22.76 | 00:00:00 | | 2005-06-10 | 13,313,200 | 22.98 | 23.50 | 22.85 | 23.50 | 00:00:00 | | 2005-06-13 | 19,110,200 | 23.30 | 23.90 | 23.25 | 23.89 | 00:00:00 | | 2005-06-14 | 10,038,300 | 23.78 | 23.88 | 23.65 | 23.85 | 00:00:00 | | 2005-06-15 | 10,830,100 | 23.75 | 24.01 | 23.34 | 23.88 | 00:00:00 | | 2005-06-16 | 11,626,600 | 23.70 | 24.00 | 23.68 | 23.90 | 00:00:00 | | 2005-06-17 | 13,803,900 | 24.08 | 24.15 | 23.81 | 23.91 | 00:00:00 | | 2005-06-20 | 8,424,400 | 23.73 | 23.93 | 23.60 | 23.85 | 00:00:00 | | 2005-06-21 | 17,525,800 | 23.84 | 24.70 | 23.73 | 24.61 | 00:00:00 | | 2005-06-22 | 12,461,800 | 24.58 | 24.70 | 24.42 | 24.50 | 00:00:00 | | 2005-06-23 | 11,787,100 | 24.45 | 24.58 | 24.17 | 24.39 | 00:00:00 | | 2005-06-24 | 10,088,600 | 24.25 | 24.26 | 23.64 | 23.80 | 00:00:00 | | 2005-06-27 | 7,121,500 | 23.70 | 23.75 | 23.33 | 23.51 | 00:00:00 | | 2005-06-28 | 7,189,900 | 23.65 | 23.80 | 23.45 | 23.66 | 00:00:00 | | 2005-06-29 | 7,738,400 | 23.75 | 24.20 | 23.69 | 24.07 | 00:00:00 | | 2005-06-30 | 11,154,200 | 23.82 | 24.08 | 23.50 | 23.51 | 00:00:00 | | 2005-07-01 | 8,090,700 | 23.85 | 23.88 | 23.46 | 23.48 | 00:00:00 | | 2005-07-05 | 10,916,100 | 23.10 | 23.80 | 23.05 | 23.71 | 00:00:00 | | 2005-07-06 | 10,915,500 | 23.80 | 24.43 | 23.71 | 23.96 | 00:00:00 | | 2005-07-07 | 14,353,000 | 23.60 | 24.17 | 23.50 | 24.15 | 00:00:00 | | 2005-07-08 | 11,775,600 | 23.90 | 24.31 | 23.90 | 24.28 | 00:00:00 | | 2005-07-11 | 10,041,000 | 24.35 | 24.44 | 24.09 | 24.13 | 00:00:00 | | 2005-07-12 | 9,652,000 | 24.15 | 24.25 | 24.00 | 24.11 | 00:00:00 | | 2005-07-13 | 12,345,700 | 24.05 | 24.58 | 24.04 | 24.42 | 00:00:00 | | 2005-07-14 | 14,920,100 | 24.68 | 24.73 | 24.51 | 24.62 | 00:00:00 | | 2005-07-15 | 17,704,500 | 24.63 | 24.99 | 24.63 | 24.94 | 00:00:00 | | 2005-07-18 | 15,197,700 | 24.94 | 25.07 | 24.79 | 24.92 | 00:00:00 | | 2005-07-19 | 17,678,200 | 24.93 | 25.03 | 24.40 | 24.52 | 00:00:00 | | 2005-07-20 | 13,406,700 | 24.35 | 24.94 | 24.22 | 24.73 | 00:00:00 | | 2005-07-21 | 9,255,600 | 24.60 | 24.70 | 24.25 | 24.29 | 00:00:00 | | 2005-07-22 | 8,775,700 | 24.25 | 24.35 | 23.96 | 24.18 | 00:00:00 | | 2005-07-25 | 6,288,100 | 24.07 | 24.50 | 24.06 | 24.30 | 00:00:00 | | 2005-07-26 | 7,308,000 | 24.25 | 24.48 | 24.03 | 24.36 | 00:00:00 | | 2005-07-27 | 9,741,500 | 24.32 | 24.87 | 24.19 | 24.78 | 00:00:00 | | 2005-07-28 | 7,582,100 | 24.60 | 24.66 | 24.36 | 24.49 | 00:00:00 | | 2005-07-29 | 9,201,100 | 24.39 | 24.77 | 24.32 | 24.62 | 00:00:00 | | 2005-08-01 | 7,474,000 | 24.63 | 24.68 | 24.40 | 24.50 | 00:00:00 | | 2005-08-02 | 6,797,800 | 24.50 | 24.60 | 24.22 | 24.32 | 00:00:00 | | 2005-08-03 | 8,006,200 | 24.20 | 24.66 | 24.15 | 24.61 | 00:00:00 | | 2005-08-04 | 8,511,800 | 24.62 | 24.93 | 24.36 | 24.46 | 00:00:00 | | 2005-08-05 | 9,078,800 | 24.39 | 24.80 | 24.28 | 24.68 | 00:00:00 | | 2005-08-08 | 5,136,500 | 24.75 | 24.92 | 24.50 | 24.61 | 00:00:00 | | 2005-08-09 | 6,924,500 | 24.70 | 24.80 | 24.44 | 24.55 | 00:00:00 | | 2005-08-10 | 6,760,200 | 24.59 | 24.70 | 24.09 | 24.14 | 00:00:00 | | 2005-08-11 | 8,800,600 | 24.00 | 24.44 | 23.94 | 24.18 | 00:00:00 | | 2005-08-12 | 10,528,300 | 23.70 | 24.24 | 23.68 | 24.03 | 00:00:00 | | 2005-08-15 | 7,627,200 | 24.01 | 24.29 | 23.89 | 24.09 | 00:00:00 | | 2005-08-16 | 13,054,300 | 24.25 | 25.25 | 23.66 | 23.70 | 00:00:00 | | 2005-08-17 | 62,232,100 | 25.69 | 27.24 | 25.69 | 26.82 | 00:00:00 | | 2005-08-18 | 23,430,400 | 26.45 | 26.79 | 26.40 | 26.65 | 00:00:00 | | 2005-08-19 | 10,946,700 | 26.66 | 26.68 | 26.40 | 26.49 | 00:00:00 | | 2005-08-22 | 13,219,200 | 26.49 | 26.83 | 26.38 | 26.53 | 00:00:00 | | 2005-08-23 | 12,607,700 | 26.60 | 26.73 | 26.50 | 26.71 | 00:00:00 | | 2005-08-24 | 16,632,100 | 26.90 | 27.09 | 26.63 | 26.72 | 00:00:00 | | 2005-08-25 | 13,630,800 | 26.48 | 27.04 | 26.41 | 26.90 | 00:00:00 | | 2005-08-26 | 14,046,100 | 27.00 | 27.25 | 26.74 | 27.01 | 00:00:00 | | 2005-08-29 | 12,351,100 | 26.90 | 26.98 | 26.50 | 26.69 | 00:00:00 | | 2005-08-30 | 13,934,500 | 26.72 | 27.17 | 26.66 | 27.10 | 00:00:00 | | 2005-08-31 | 20,179,000 | 26.95 | 27.88 | 26.95 | 27.76 | 00:00:00 | | 2005-09-01 | 11,182,800 | 27.65 | 27.90 | 27.37 | 27.90 | 00:00:00 | | 2005-09-02 | 8,888,900 | 27.75 | 27.92 | 27.60 | 27.60 | 00:00:00 | | 2005-09-06 | 18,686,300 | 27.65 | 27.85 | 27.22 | 27.25 | 00:00:00 | | 2005-09-07 | 12,238,600 | 27.50 | 27.67 | 27.43 | 27.46 | 00:00:00 | | 2005-09-08 | 17,034,000 | 27.60 | 27.87 | 27.50 | 27.85 | 00:00:00 | | 2005-09-09 | 15,923,300 | 27.85 | 27.98 | 27.68 | 27.81 | 00:00:00 | | 2005-09-12 | 7,102,800 | 27.80 | 27.82 | 27.66 | 27.74 | 00:00:00 | | 2005-09-13 | 7,998,200 | 27.70 | 27.74 | 27.46 | 27.53 | 00:00:00 | | 2005-09-14 | 7,670,200 | 27.46 | 27.77 | 27.42 | 27.50 | 00:00:00 | | 2005-09-15 | 9,685,600 | 27.45 | 27.87 | 27.41 | 27.87 | 00:00:00 | | 2005-09-16 | 17,336,800 | 27.99 | 28.35 | 27.88 | 28.34 | 00:00:00 | | 2005-09-19 | 14,311,500 | 28.36 | 28.90 | 28.29 | 28.88 | 00:00:00 | | 2005-09-20 | 17,865,200 | 28.88 | 29.51 | 28.18 | 28.28 | 00:00:00 | | 2005-09-21 | 11,223,000 | 28.00 | 28.36 | 27.63 | 28.09 | 00:00:00 | | 2005-09-22 | 11,995,900 | 28.09 | 28.33 | 27.63 | 28.01 | 00:00:00 | | 2005-09-23 | 11,518,800 | 27.90 | 28.61 | 27.46 | 28.47 | 00:00:00 | | 2005-09-26 | 14,812,700 | 28.73 | 29.10 | 28.65 | 28.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
