|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 18,925,800 | 38.47 | 39.44 | 38.15 | 38.75 | 00:00:00 | | 2007-03-06 | 18,587,000 | 39.10 | 39.81 | 39.02 | 39.43 | 00:00:00 | | 2007-03-07 | 21,353,000 | 39.53 | 40.40 | 39.50 | 40.17 | 00:00:00 | | 2007-03-08 | 13,432,300 | 40.50 | 40.52 | 40.15 | 40.27 | 00:00:00 | | 2007-03-09 | 17,411,400 | 40.42 | 40.52 | 39.52 | 40.11 | 00:00:00 | | 2007-03-12 | 11,253,200 | 39.92 | 40.48 | 39.90 | 40.37 | 00:00:00 | | 2007-03-13 | 13,954,100 | 40.05 | 40.37 | 39.45 | 39.55 | 00:00:00 | | 2007-03-14 | 17,583,100 | 39.70 | 39.98 | 39.28 | 39.79 | 00:00:00 | | 2007-03-15 | 12,768,800 | 39.68 | 39.86 | 39.46 | 39.70 | 00:00:00 | | 2007-03-16 | 24,115,900 | 40.20 | 40.30 | 39.85 | 39.91 | 00:00:00 | | 2007-03-19 | 11,071,600 | 40.00 | 40.32 | 39.92 | 40.21 | 00:00:00 | | 2007-03-20 | 22,032,100 | 40.07 | 40.25 | 39.56 | 39.61 | 00:00:00 | | 2007-03-21 | 15,584,700 | 39.73 | 40.46 | 39.57 | 40.19 | 00:00:00 | | 2007-03-22 | 13,288,700 | 40.50 | 40.55 | 39.87 | 40.45 | 00:00:00 | | 2007-03-23 | 13,959,600 | 40.26 | 40.60 | 40.05 | 40.43 | 00:00:00 | | 2007-03-26 | 10,486,600 | 40.44 | 40.55 | 40.00 | 40.44 | 00:00:00 | | 2007-03-27 | 11,901,000 | 40.20 | 40.37 | 40.10 | 40.23 | 00:00:00 | | 2007-03-28 | 12,523,000 | 40.00 | 40.18 | 39.53 | 39.79 | 00:00:00 | | 2007-03-29 | 11,113,400 | 39.95 | 40.14 | 39.66 | 40.00 | 00:00:00 | | 2007-03-30 | 14,185,800 | 40.10 | 40.37 | 39.49 | 40.14 | 00:00:00 | | 2007-04-02 | 11,378,800 | 40.37 | 40.42 | 40.05 | 40.31 | 00:00:00 | | 2007-04-03 | 11,937,900 | 40.35 | 40.99 | 40.34 | 40.89 | 00:00:00 | | 2007-04-04 | 12,462,600 | 41.00 | 41.12 | 40.75 | 41.10 | 00:00:00 | | 2007-04-05 | 14,946,700 | 40.98 | 41.88 | 40.82 | 41.80 | 00:00:00 | | 2007-04-09 | 8,460,100 | 41.71 | 41.77 | 41.28 | 41.34 | 00:00:00 | | 2007-04-10 | 15,257,500 | 41.39 | 41.88 | 40.35 | 40.72 | 00:00:00 | | 2007-04-11 | 10,327,100 | 40.80 | 40.89 | 40.32 | 40.73 | 00:00:00 | | 2007-04-12 | 10,133,800 | 40.62 | 41.21 | 40.44 | 41.12 | 00:00:00 | | 2007-04-13 | 10,481,900 | 41.12 | 41.39 | 40.73 | 41.18 | 00:00:00 | | 2007-04-16 | 10,389,200 | 41.18 | 41.26 | 40.79 | 41.19 | 00:00:00 | | 2007-04-17 | 12,295,600 | 41.08 | 41.21 | 40.70 | 41.21 | 00:00:00 | | 2007-04-18 | 12,408,200 | 41.00 | 41.12 | 40.46 | 40.98 | 00:00:00 | | 2007-04-19 | 11,925,600 | 40.98 | 41.55 | 40.92 | 41.15 | 00:00:00 | | 2007-04-20 | 11,595,600 | 41.45 | 41.61 | 41.10 | 41.37 | 00:00:00 | | 2007-04-23 | 10,698,700 | 41.20 | 41.70 | 41.00 | 41.41 | 00:00:00 | | 2007-04-24 | 12,389,700 | 41.64 | 42.00 | 41.15 | 41.65 | 00:00:00 | | 2007-04-25 | 10,348,800 | 41.80 | 41.99 | 41.65 | 41.87 | 00:00:00 | | 2007-04-26 | 14,331,100 | 41.65 | 42.25 | 41.54 | 42.04 | 00:00:00 | | 2007-04-27 | 9,956,400 | 42.00 | 42.38 | 41.95 | 42.29 | 00:00:00 | | 2007-04-30 | 10,628,600 | 42.14 | 42.59 | 42.10 | 42.14 | 00:00:00 | | 2007-05-01 | 17,060,900 | 42.14 | 43.00 | 42.14 | 42.92 | 00:00:00 | | 2007-05-02 | 10,563,700 | 42.78 | 43.09 | 42.78 | 42.93 | 00:00:00 | | 2007-05-03 | 9,008,100 | 42.99 | 43.20 | 42.78 | 42.83 | 00:00:00 | | 2007-05-04 | 16,456,000 | 43.37 | 43.86 | 43.11 | 43.79 | 00:00:00 | | 2007-05-07 | 10,153,100 | 43.70 | 43.95 | 43.60 | 43.80 | 00:00:00 | | 2007-05-08 | 39,810,600 | 44.81 | 45.13 | 43.98 | 45.01 | 00:00:00 | | 2007-05-09 | 16,530,200 | 44.83 | 45.21 | 44.50 | 44.93 | 00:00:00 | | 2007-05-10 | 13,743,800 | 44.65 | 44.84 | 44.38 | 44.67 | 00:00:00 | | 2007-05-11 | 10,119,800 | 44.55 | 45.28 | 44.50 | 45.24 | 00:00:00 | | 2007-05-14 | 9,415,800 | 45.30 | 45.30 | 44.81 | 45.02 | 00:00:00 | | 2007-05-15 | 11,906,500 | 44.81 | 45.35 | 44.67 | 44.75 | 00:00:00 | | 2007-05-16 | 18,651,900 | 45.19 | 45.23 | 44.31 | 45.21 | 00:00:00 | | 2007-05-17 | 22,872,500 | 45.48 | 45.61 | 44.41 | 44.87 | 00:00:00 | | 2007-05-18 | 17,800,900 | 45.04 | 45.04 | 44.15 | 44.58 | 00:00:00 | | 2007-05-21 | 19,263,600 | 44.44 | 45.52 | 44.35 | 45.22 | 00:00:00 | | 2007-05-22 | 14,965,800 | 45.18 | 45.76 | 45.00 | 45.58 | 00:00:00 | | 2007-05-23 | 19,627,400 | 45.80 | 46.11 | 45.58 | 45.63 | 00:00:00 | | 2007-05-24 | 19,211,400 | 45.47 | 45.87 | 45.25 | 45.40 | 00:00:00 | | 2007-05-25 | 16,234,000 | 45.50 | 45.87 | 45.32 | 45.62 | 00:00:00 | | 2007-05-29 | 14,220,200 | 45.51 | 45.86 | 45.23 | 45.56 | 00:00:00 | | 2007-05-30 | 11,268,300 | 45.20 | 45.70 | 45.15 | 45.67 | 00:00:00 | | 2007-05-31 | 15,186,800 | 45.61 | 45.86 | 45.51 | 45.71 | 00:00:00 | | 2007-06-01 | 15,570,500 | 45.76 | 46.00 | 45.70 | 45.81 | 00:00:00 | | 2007-06-04 | 11,279,400 | 45.76 | 46.00 | 45.27 | 45.98 | 00:00:00 | | 2007-06-05 | 14,010,300 | 45.73 | 46.07 | 45.52 | 45.92 | 00:00:00 | | 2007-06-06 | 15,558,500 | 45.80 | 46.19 | 45.53 | 46.03 | 00:00:00 | | 2007-06-07 | 17,593,800 | 45.75 | 46.18 | 45.36 | 45.41 | 00:00:00 | | 2007-06-08 | 13,572,500 | 45.32 | 45.80 | 45.04 | 45.78 | 00:00:00 | | 2007-06-11 | 12,804,400 | 45.80 | 46.29 | 45.46 | 45.89 | 00:00:00 | | 2007-06-12 | 16,940,400 | 45.58 | 45.91 | 45.03 | 45.06 | 00:00:00 | | 2007-06-13 | 16,053,500 | 45.17 | 45.50 | 44.81 | 45.50 | 00:00:00 | | 2007-06-14 | 11,318,700 | 45.70 | 45.90 | 45.32 | 45.67 | 00:00:00 | | 2007-06-15 | 18,705,500 | 45.81 | 46.03 | 45.71 | 45.71 | 00:00:00 | | 2007-06-18 | 12,060,500 | 45.64 | 45.95 | 45.55 | 45.89 | 00:00:00 | | 2007-06-19 | 12,146,600 | 45.80 | 46.07 | 45.53 | 45.90 | 00:00:00 | | 2007-06-20 | 13,896,500 | 46.00 | 46.00 | 45.03 | 45.04 | 00:00:00 | | 2007-06-21 | 14,978,000 | 45.16 | 45.61 | 44.90 | 45.50 | 00:00:00 | | 2007-06-22 | 22,952,200 | 45.50 | 45.80 | 45.07 | 45.18 | 00:00:00 | | 2007-06-25 | 13,977,500 | 45.10 | 45.55 | 44.76 | 44.94 | 00:00:00 | | 2007-06-26 | 15,536,500 | 45.14 | 45.34 | 44.45 | 44.64 | 00:00:00 | | 2007-06-27 | 11,446,600 | 44.56 | 45.29 | 44.55 | 45.19 | 00:00:00 | | 2007-06-28 | 11,358,900 | 44.95 | 45.34 | 44.45 | 44.61 | 00:00:00 | | 2007-06-29 | 13,896,000 | 44.80 | 45.42 | 44.26 | 44.62 | 00:00:00 | | 2007-07-02 | 9,428,800 | 45.25 | 45.36 | 44.82 | 45.19 | 00:00:00 | | 2007-07-03 | 5,238,900 | 45.25 | 45.63 | 45.17 | 45.58 | 00:00:00 | | 2007-07-05 | 8,795,100 | 45.36 | 45.97 | 45.15 | 45.90 | 00:00:00 | | 2007-07-06 | 8,368,800 | 45.81 | 46.00 | 45.51 | 45.98 | 00:00:00 | | 2007-07-09 | 10,465,900 | 45.84 | 45.84 | 45.33 | 45.36 | 00:00:00 | | 2007-07-10 | 12,152,300 | 45.30 | 45.56 | 44.90 | 44.94 | 00:00:00 | | 2007-07-11 | 18,206,000 | 44.80 | 45.65 | 44.69 | 45.65 | 00:00:00 | | 2007-07-12 | 25,149,900 | 45.80 | 47.63 | 45.50 | 47.35 | 00:00:00 | | 2007-07-13 | 13,687,800 | 47.05 | 47.34 | 46.60 | 47.25 | 00:00:00 | | 2007-07-16 | 11,879,600 | 47.00 | 47.49 | 46.89 | 47.44 | 00:00:00 | | 2007-07-17 | 11,896,700 | 47.38 | 47.88 | 47.02 | 47.51 | 00:00:00 | | 2007-07-18 | 10,146,500 | 47.14 | 47.55 | 46.62 | 47.14 | 00:00:00 | | 2007-07-19 | 17,165,900 | 47.52 | 49.09 | 47.52 | 48.40 | 00:00:00 | | 2007-07-20 | 15,067,600 | 48.50 | 48.93 | 48.13 | 48.54 | 00:00:00 | | 2007-07-23 | 10,708,300 | 48.51 | 49.00 | 48.31 | 48.43 | 00:00:00 | | 2007-07-24 | 10,406,200 | 48.40 | 48.67 | 47.52 | 47.61 | 00:00:00 | | 2007-07-25 | 11,417,300 | 47.90 | 48.54 | 47.15 | 47.54 | 00:00:00 | | 2007-07-26 | 21,728,300 | 47.45 | 48.13 | 46.36 | 47.10 | 00:00:00 | | 2007-07-27 | 13,187,300 | 47.20 | 47.43 | 46.46 | 46.46 | 00:00:00 | | 2007-07-30 | 12,914,000 | 46.47 | 46.69 | 45.76 | 46.14 | 00:00:00 | | 2007-07-31 | 14,687,500 | 46.49 | 47.09 | 45.97 | 46.03 | 00:00:00 | | 2007-08-01 | 15,252,800 | 46.04 | 46.92 | 45.60 | 46.73 | 00:00:00 | | 2007-08-02 | 18,503,200 | 47.05 | 48.42 | 47.05 | 48.23 | 00:00:00 | | 2007-08-03 | 17,350,700 | 48.07 | 48.85 | 46.00 | 47.41 | 00:00:00 | | 2007-08-06 | 18,327,700 | 47.56 | 48.52 | 47.55 | 48.46 | 00:00:00 | | 2007-08-07 | 15,721,900 | 48.35 | 48.99 | 47.96 | 48.48 | 00:00:00 | | 2007-08-08 | 23,707,100 | 48.89 | 49.84 | 48.70 | 49.40 | 00:00:00 | | 2007-08-09 | 24,191,200 | 48.44 | 49.20 | 47.02 | 47.02 | 00:00:00 | | 2007-08-10 | 18,332,400 | 46.56 | 48.19 | 46.48 | 47.21 | 00:00:00 | | 2007-08-13 | 17,967,200 | 47.98 | 48.88 | 47.79 | 48.43 | 00:00:00 | | 2007-08-14 | 18,407,200 | 48.69 | 48.76 | 46.92 | 47.28 | 00:00:00 | | 2007-08-15 | 20,395,300 | 47.00 | 47.59 | 45.95 | 46.15 | 00:00:00 | | 2007-08-16 | 35,610,500 | 46.24 | 46.31 | 43.64 | 46.05 | 00:00:00 | | 2007-08-17 | 29,629,700 | 47.80 | 48.25 | 46.32 | 47.15 | 00:00:00 | | 2007-08-20 | 16,821,300 | 47.32 | 47.45 | 45.90 | 46.58 | 00:00:00 | | 2007-08-21 | 15,149,400 | 46.61 | 46.85 | 45.83 | 46.01 | 00:00:00 | | 2007-08-22 | 15,463,800 | 46.54 | 46.64 | 45.82 | 46.42 | 00:00:00 | | 2007-08-23 | 14,645,200 | 46.51 | 47.84 | 46.30 | 47.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
