|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 14,812,700 | 28.73 | 29.10 | 28.65 | 28.94 | 00:00:00 | | 2005-09-27 | 11,042,600 | 28.93 | 28.93 | 28.33 | 28.37 | 00:00:00 | | 2005-09-28 | 8,935,000 | 28.55 | 28.79 | 28.20 | 28.52 | 00:00:00 | | 2005-09-29 | 11,088,600 | 28.35 | 29.15 | 28.16 | 28.94 | 00:00:00 | | 2005-09-30 | 12,739,600 | 29.13 | 29.44 | 28.66 | 29.20 | 00:00:00 | | 2005-10-03 | 12,342,300 | 29.20 | 29.33 | 28.69 | 28.90 | 00:00:00 | | 2005-10-04 | 22,349,900 | 28.20 | 29.04 | 28.15 | 28.55 | 00:00:00 | | 2005-10-05 | 15,872,200 | 28.55 | 28.55 | 27.45 | 27.47 | 00:00:00 | | 2005-10-06 | 15,967,900 | 27.54 | 27.68 | 26.69 | 26.89 | 00:00:00 | | 2005-10-07 | 13,352,200 | 26.80 | 27.15 | 26.63 | 27.10 | 00:00:00 | | 2005-10-10 | 11,559,700 | 27.27 | 27.37 | 26.64 | 26.67 | 00:00:00 | | 2005-10-11 | 10,762,400 | 26.67 | 27.32 | 26.67 | 27.24 | 00:00:00 | | 2005-10-12 | 15,743,800 | 26.95 | 27.50 | 26.83 | 27.30 | 00:00:00 | | 2005-10-13 | 11,990,000 | 26.70 | 27.41 | 26.60 | 27.24 | 00:00:00 | | 2005-10-14 | 7,920,000 | 27.24 | 27.59 | 26.90 | 27.54 | 00:00:00 | | 2005-10-17 | 6,053,300 | 27.55 | 27.85 | 27.26 | 27.38 | 00:00:00 | | 2005-10-18 | 8,686,500 | 27.30 | 27.92 | 27.23 | 27.73 | 00:00:00 | | 2005-10-19 | 9,396,900 | 27.40 | 27.67 | 27.04 | 27.64 | 00:00:00 | | 2005-10-20 | 9,009,500 | 27.67 | 28.21 | 27.27 | 27.42 | 00:00:00 | | 2005-10-21 | 8,586,300 | 27.55 | 27.94 | 27.35 | 27.57 | 00:00:00 | | 2005-10-24 | 8,452,000 | 27.65 | 28.29 | 27.50 | 28.25 | 00:00:00 | | 2005-10-25 | 9,845,700 | 27.80 | 28.19 | 27.40 | 27.48 | 00:00:00 | | 2005-10-26 | 15,419,300 | 25.53 | 27.69 | 25.53 | 26.96 | 00:00:00 | | 2005-10-27 | 11,834,600 | 26.82 | 26.99 | 26.50 | 26.80 | 00:00:00 | | 2005-10-28 | 13,241,400 | 27.05 | 28.09 | 26.81 | 27.96 | 00:00:00 | | 2005-10-31 | 13,177,800 | 27.96 | 28.20 | 27.82 | 28.04 | 00:00:00 | | 2005-11-01 | 18,336,200 | 27.81 | 28.55 | 27.81 | 28.28 | 00:00:00 | | 2005-11-02 | 13,722,700 | 28.25 | 29.09 | 28.00 | 28.79 | 00:00:00 | | 2005-11-03 | 10,204,400 | 28.79 | 29.04 | 28.56 | 28.74 | 00:00:00 | | 2005-11-04 | 8,860,100 | 28.75 | 28.75 | 28.20 | 28.53 | 00:00:00 | | 2005-11-07 | 8,574,400 | 28.51 | 28.84 | 28.42 | 28.73 | 00:00:00 | | 2005-11-08 | 8,282,900 | 28.29 | 28.74 | 28.22 | 28.54 | 00:00:00 | | 2005-11-09 | 7,217,900 | 28.40 | 28.63 | 28.21 | 28.23 | 00:00:00 | | 2005-11-10 | 9,814,600 | 28.13 | 28.41 | 27.73 | 28.27 | 00:00:00 | | 2005-11-11 | 10,434,100 | 28.24 | 28.75 | 28.24 | 28.52 | 00:00:00 | | 2005-11-14 | 12,515,700 | 28.14 | 28.27 | 27.68 | 28.20 | 00:00:00 | | 2005-11-15 | 13,130,600 | 27.90 | 28.70 | 27.90 | 28.12 | 00:00:00 | | 2005-11-16 | 13,242,900 | 28.15 | 28.57 | 27.98 | 28.27 | 00:00:00 | | 2005-11-17 | 21,271,200 | 28.50 | 29.30 | 28.48 | 29.00 | 00:00:00 | | 2005-11-18 | 41,322,700 | 30.11 | 30.17 | 29.01 | 29.40 | 00:00:00 | | 2005-11-21 | 9,766,400 | 29.30 | 29.47 | 29.12 | 29.28 | 00:00:00 | | 2005-11-22 | 13,741,900 | 28.86 | 29.78 | 28.80 | 29.35 | 00:00:00 | | 2005-11-23 | 9,214,300 | 29.11 | 29.64 | 29.11 | 29.38 | 00:00:00 | | 2005-11-25 | 4,150,700 | 29.38 | 29.83 | 29.17 | 29.73 | 00:00:00 | | 2005-11-28 | 12,032,500 | 29.65 | 29.98 | 29.51 | 29.96 | 00:00:00 | | 2005-11-29 | 10,930,000 | 29.97 | 30.08 | 29.82 | 29.96 | 00:00:00 | | 2005-11-30 | 15,197,300 | 30.00 | 30.13 | 29.60 | 29.67 | 00:00:00 | | 2005-12-01 | 19,714,600 | 29.52 | 29.90 | 29.52 | 29.56 | 00:00:00 | | 2005-12-02 | 14,717,100 | 29.51 | 29.62 | 29.11 | 29.23 | 00:00:00 | | 2005-12-05 | 16,262,000 | 29.19 | 29.84 | 29.00 | 29.79 | 00:00:00 | | 2005-12-06 | 20,383,100 | 29.93 | 30.25 | 29.57 | 29.62 | 00:00:00 | | 2005-12-07 | 10,936,600 | 29.51 | 29.90 | 29.38 | 29.52 | 00:00:00 | | 2005-12-08 | 8,236,700 | 29.50 | 29.72 | 29.09 | 29.23 | 00:00:00 | | 2005-12-09 | 9,133,900 | 29.22 | 30.00 | 29.22 | 29.92 | 00:00:00 | | 2005-12-12 | 10,127,700 | 30.00 | 30.12 | 29.72 | 29.97 | 00:00:00 | | 2005-12-13 | 17,400,300 | 29.65 | 29.70 | 28.67 | 29.07 | 00:00:00 | | 2005-12-14 | 16,087,400 | 29.08 | 29.72 | 28.90 | 29.61 | 00:00:00 | | 2005-12-15 | 8,830,100 | 29.67 | 29.80 | 29.20 | 29.20 | 00:00:00 | | 2005-12-16 | 13,832,300 | 29.27 | 29.40 | 28.92 | 28.92 | 00:00:00 | | 2005-12-19 | 16,577,400 | 28.81 | 29.17 | 28.75 | 28.87 | 00:00:00 | | 2005-12-20 | 16,161,400 | 28.80 | 28.90 | 28.72 | 28.85 | 00:00:00 | | 2005-12-21 | 12,237,300 | 28.85 | 29.15 | 28.67 | 28.77 | 00:00:00 | | 2005-12-22 | 12,266,500 | 28.90 | 29.19 | 28.71 | 28.90 | 00:00:00 | | 2005-12-23 | 8,163,900 | 28.76 | 29.04 | 28.60 | 28.77 | 00:00:00 | | 2005-12-27 | 7,371,200 | 28.88 | 29.00 | 28.74 | 28.74 | 00:00:00 | | 2005-12-28 | 6,707,900 | 28.69 | 28.90 | 28.68 | 28.80 | 00:00:00 | | 2005-12-29 | 8,113,200 | 28.70 | 28.93 | 28.70 | 28.74 | 00:00:00 | | 2005-12-30 | 6,529,000 | 28.53 | 28.78 | 28.35 | 28.63 | 00:00:00 | | 2006-01-03 | 15,938,700 | 29.28 | 29.28 | 28.37 | 28.77 | 00:00:00 | | 2006-01-04 | 11,604,100 | 28.78 | 29.65 | 28.76 | 29.61 | 00:00:00 | | 2006-01-05 | 11,126,800 | 29.50 | 29.57 | 29.23 | 29.40 | 00:00:00 | | 2006-01-06 | 16,322,700 | 29.50 | 30.29 | 29.50 | 30.24 | 00:00:00 | | 2006-01-09 | 12,449,800 | 30.01 | 30.70 | 30.00 | 30.62 | 00:00:00 | | 2006-01-10 | 13,381,500 | 30.26 | 30.84 | 30.15 | 30.78 | 00:00:00 | | 2006-01-11 | 21,009,700 | 31.00 | 31.38 | 30.76 | 31.34 | 00:00:00 | | 2006-01-12 | 8,668,800 | 31.10 | 31.24 | 30.90 | 31.02 | 00:00:00 | | 2006-01-13 | 15,444,800 | 31.25 | 31.90 | 31.25 | 31.90 | 00:00:00 | | 2006-01-17 | 10,254,300 | 31.40 | 31.70 | 31.10 | 31.66 | 00:00:00 | | 2006-01-18 | 14,352,700 | 31.20 | 31.83 | 31.00 | 31.67 | 00:00:00 | | 2006-01-19 | 18,456,000 | 31.78 | 32.33 | 31.61 | 32.24 | 00:00:00 | | 2006-01-20 | 15,649,100 | 32.24 | 32.48 | 31.59 | 31.74 | 00:00:00 | | 2006-01-23 | 10,671,300 | 31.69 | 31.79 | 31.21 | 31.34 | 00:00:00 | | 2006-01-24 | 14,574,700 | 31.45 | 31.73 | 31.32 | 31.37 | 00:00:00 | | 2006-01-25 | 19,064,100 | 31.37 | 32.27 | 31.14 | 32.11 | 00:00:00 | | 2006-01-26 | 16,131,400 | 32.14 | 32.19 | 31.47 | 31.60 | 00:00:00 | | 2006-01-27 | 11,837,400 | 31.50 | 31.97 | 31.06 | 31.29 | 00:00:00 | | 2006-01-30 | 7,089,800 | 31.24 | 31.47 | 30.94 | 31.28 | 00:00:00 | | 2006-01-31 | 8,516,000 | 31.15 | 31.47 | 30.96 | 31.18 | 00:00:00 | | 2006-02-01 | 9,136,300 | 31.00 | 31.28 | 30.77 | 31.23 | 00:00:00 | | 2006-02-02 | 8,734,000 | 31.20 | 31.42 | 30.75 | 30.91 | 00:00:00 | | 2006-02-03 | 10,405,600 | 30.62 | 30.97 | 30.32 | 30.56 | 00:00:00 | | 2006-02-06 | 10,028,600 | 30.43 | 30.46 | 29.84 | 30.27 | 00:00:00 | | 2006-02-07 | 7,540,300 | 30.20 | 30.63 | 30.13 | 30.37 | 00:00:00 | | 2006-02-08 | 15,229,500 | 30.58 | 32.03 | 30.51 | 32.01 | 00:00:00 | | 2006-02-09 | 10,311,400 | 32.15 | 32.18 | 31.42 | 31.60 | 00:00:00 | | 2006-02-10 | 9,879,600 | 31.59 | 31.60 | 30.96 | 31.51 | 00:00:00 | | 2006-02-13 | 8,941,400 | 31.20 | 31.86 | 31.17 | 31.74 | 00:00:00 | | 2006-02-14 | 15,929,900 | 31.80 | 32.50 | 31.65 | 32.49 | 00:00:00 | | 2006-02-15 | 20,182,900 | 32.25 | 32.53 | 31.66 | 31.67 | 00:00:00 | | 2006-02-16 | 51,250,500 | 33.04 | 34.52 | 32.99 | 34.02 | 00:00:00 | | 2006-02-17 | 16,358,600 | 33.65 | 34.08 | 33.54 | 34.07 | 00:00:00 | | 2006-02-21 | 19,016,900 | 33.85 | 33.97 | 32.41 | 32.51 | 00:00:00 | | 2006-02-22 | 14,996,900 | 32.20 | 33.02 | 31.90 | 32.94 | 00:00:00 | | 2006-02-23 | 10,836,600 | 32.72 | 32.99 | 32.25 | 32.37 | 00:00:00 | | 2006-02-24 | 10,018,100 | 32.46 | 32.46 | 31.80 | 32.02 | 00:00:00 | | 2006-02-27 | 13,258,900 | 32.35 | 33.50 | 32.32 | 33.41 | 00:00:00 | | 2006-02-28 | 13,701,800 | 33.00 | 33.31 | 32.42 | 32.81 | 00:00:00 | | 2006-03-01 | 14,804,600 | 33.26 | 34.06 | 33.10 | 34.05 | 00:00:00 | | 2006-03-02 | 11,826,000 | 34.00 | 34.20 | 33.65 | 34.19 | 00:00:00 | | 2006-03-03 | 13,270,400 | 33.75 | 33.94 | 33.26 | 33.26 | 00:00:00 | | 2006-03-06 | 11,120,600 | 33.30 | 33.54 | 32.58 | 32.86 | 00:00:00 | | 2006-03-07 | 10,509,100 | 32.72 | 33.13 | 32.65 | 32.96 | 00:00:00 | | 2006-03-08 | 10,389,300 | 32.80 | 33.01 | 32.65 | 32.68 | 00:00:00 | | 2006-03-09 | 9,939,100 | 32.80 | 33.09 | 32.71 | 32.76 | 00:00:00 | | 2006-03-10 | 8,042,900 | 32.76 | 33.17 | 32.52 | 32.99 | 00:00:00 | | 2006-03-13 | 6,949,100 | 32.91 | 33.28 | 32.75 | 33.22 | 00:00:00 | | 2006-03-14 | 10,252,900 | 33.15 | 33.57 | 33.11 | 33.40 | 00:00:00 | | 2006-03-15 | 14,100,200 | 33.35 | 33.96 | 33.32 | 33.89 | 00:00:00 | | 2006-03-16 | 13,016,100 | 33.89 | 34.05 | 33.79 | 33.86 | 00:00:00 | | 2006-03-17 | 14,641,500 | 34.00 | 34.20 | 33.88 | 34.16 | 00:00:00 | | 2006-03-20 | 7,426,300 | 33.95 | 34.18 | 33.86 | 33.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
