|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 14,645,200 | 46.51 | 47.84 | 46.30 | 47.65 | 00:00:00 | | 2007-08-24 | 11,163,300 | 47.50 | 48.17 | 47.40 | 48.10 | 00:00:00 | | 2007-08-27 | 9,070,200 | 48.00 | 48.22 | 47.77 | 47.79 | 00:00:00 | | 2007-08-28 | 11,415,300 | 47.60 | 47.98 | 46.82 | 46.88 | 00:00:00 | | 2007-08-29 | 13,985,800 | 46.95 | 48.76 | 46.95 | 48.42 | 00:00:00 | | 2007-08-30 | 11,036,700 | 48.05 | 48.99 | 47.96 | 48.44 | 00:00:00 | | 2007-08-31 | 17,893,900 | 48.97 | 49.72 | 48.69 | 49.35 | 00:00:00 | | 2007-09-04 | 22,086,100 | 49.06 | 50.47 | 49.05 | 50.14 | 00:00:00 | | 2007-09-05 | 16,613,300 | 49.75 | 50.15 | 49.60 | 50.10 | 00:00:00 | | 2007-09-06 | 12,429,600 | 50.15 | 50.42 | 49.84 | 50.19 | 00:00:00 | | 2007-09-07 | 15,160,200 | 49.55 | 49.85 | 48.45 | 48.85 | 00:00:00 | | 2007-09-10 | 8,716,000 | 49.00 | 49.40 | 48.34 | 49.00 | 00:00:00 | | 2007-09-11 | 11,257,100 | 49.30 | 50.05 | 49.14 | 49.87 | 00:00:00 | | 2007-09-12 | 14,229,500 | 49.82 | 49.88 | 48.55 | 48.76 | 00:00:00 | | 2007-09-13 | 14,051,900 | 48.70 | 49.24 | 48.39 | 48.77 | 00:00:00 | | 2007-09-14 | 16,610,000 | 48.50 | 48.75 | 47.70 | 48.38 | 00:00:00 | | 2007-09-17 | 14,532,500 | 48.27 | 49.52 | 48.21 | 49.14 | 00:00:00 | | 2007-09-18 | 14,404,200 | 49.45 | 50.36 | 48.15 | 50.17 | 00:00:00 | | 2007-09-19 | 20,407,800 | 50.25 | 50.53 | 49.40 | 49.78 | 00:00:00 | | 2007-09-20 | 11,442,200 | 49.55 | 50.30 | 49.55 | 50.10 | 00:00:00 | | 2007-09-21 | 23,561,400 | 50.42 | 50.96 | 50.10 | 50.53 | 00:00:00 | | 2007-09-24 | 11,121,800 | 50.73 | 50.98 | 50.17 | 50.24 | 00:00:00 | | 2007-09-25 | 13,418,400 | 50.04 | 51.00 | 50.04 | 50.98 | 00:00:00 | | 2007-09-26 | 13,786,000 | 50.99 | 51.09 | 50.46 | 50.62 | 00:00:00 | | 2007-09-27 | 11,324,900 | 50.77 | 51.05 | 50.17 | 50.27 | 00:00:00 | | 2007-09-28 | 11,036,200 | 50.21 | 50.32 | 49.55 | 49.79 | 00:00:00 | | 2007-10-01 | 11,401,200 | 49.81 | 51.15 | 49.78 | 50.98 | 00:00:00 | | 2007-10-02 | 8,579,700 | 50.88 | 51.08 | 50.32 | 51.04 | 00:00:00 | | 2007-10-03 | 9,821,000 | 50.74 | 50.84 | 50.13 | 50.36 | 00:00:00 | | 2007-10-04 | 6,383,800 | 50.41 | 50.57 | 50.01 | 50.47 | 00:00:00 | | 2007-10-05 | 11,652,800 | 50.66 | 51.23 | 50.55 | 50.90 | 00:00:00 | | 2007-10-08 | 12,580,500 | 50.92 | 52.18 | 50.91 | 52.03 | 00:00:00 | | 2007-10-09 | 9,704,900 | 52.20 | 52.49 | 51.73 | 52.46 | 00:00:00 | | 2007-10-10 | 9,068,700 | 52.37 | 52.72 | 52.00 | 52.25 | 00:00:00 | | 2007-10-11 | 11,017,000 | 52.48 | 52.64 | 51.16 | 51.61 | 00:00:00 | | 2007-10-12 | 9,248,900 | 51.42 | 51.97 | 51.30 | 51.55 | 00:00:00 | | 2007-10-15 | 7,415,500 | 51.55 | 51.90 | 50.81 | 51.24 | 00:00:00 | | 2007-10-16 | 8,026,700 | 51.08 | 51.89 | 51.07 | 51.51 | 00:00:00 | | 2007-10-17 | 12,348,300 | 52.38 | 52.75 | 52.09 | 52.54 | 00:00:00 | | 2007-10-18 | 8,658,500 | 52.49 | 53.00 | 52.02 | 52.87 | 00:00:00 | | 2007-10-19 | 14,251,100 | 52.50 | 52.90 | 51.30 | 51.40 | 00:00:00 | | 2007-10-22 | 11,204,400 | 50.83 | 51.45 | 50.25 | 51.29 | 00:00:00 | | 2007-10-23 | 9,701,200 | 51.78 | 52.00 | 51.03 | 51.86 | 00:00:00 | | 2007-10-24 | 12,709,400 | 51.69 | 51.85 | 50.43 | 51.60 | 00:00:00 | | 2007-10-25 | 11,872,600 | 51.48 | 51.97 | 50.95 | 51.39 | 00:00:00 | | 2007-10-26 | 11,915,200 | 52.19 | 52.64 | 51.96 | 52.47 | 00:00:00 | | 2007-10-29 | 12,094,100 | 52.36 | 52.47 | 51.55 | 51.77 | 00:00:00 | | 2007-10-30 | 8,584,500 | 51.64 | 51.97 | 51.50 | 51.59 | 00:00:00 | | 2007-10-31 | 12,484,200 | 51.72 | 51.95 | 51.04 | 51.68 | 00:00:00 | | 2007-11-01 | 15,856,100 | 51.22 | 52.30 | 51.16 | 51.50 | 00:00:00 | | 2007-11-02 | 14,029,500 | 51.90 | 52.47 | 51.50 | 52.40 | 00:00:00 | | 2007-11-05 | 11,966,900 | 52.03 | 52.84 | 51.79 | 52.54 | 00:00:00 | | 2007-11-06 | 13,662,400 | 52.51 | 53.48 | 52.51 | 53.41 | 00:00:00 | | 2007-11-07 | 14,353,600 | 52.86 | 53.40 | 51.75 | 51.84 | 00:00:00 | | 2007-11-08 | 24,831,100 | 51.88 | 52.10 | 48.50 | 49.94 | 00:00:00 | | 2007-11-09 | 20,215,700 | 49.18 | 49.43 | 47.87 | 48.39 | 00:00:00 | | 2007-11-12 | 15,472,900 | 47.93 | 48.94 | 47.45 | 47.54 | 00:00:00 | | 2007-11-13 | 16,664,700 | 48.25 | 49.55 | 48.09 | 49.50 | 00:00:00 | | 2007-11-14 | 13,217,600 | 50.21 | 50.21 | 48.87 | 49.07 | 00:00:00 | | 2007-11-15 | 13,643,500 | 48.80 | 49.60 | 48.57 | 48.90 | 00:00:00 | | 2007-11-16 | 22,051,700 | 50.12 | 50.75 | 49.48 | 50.75 | 00:00:00 | | 2007-11-19 | 26,841,000 | 50.87 | 51.51 | 49.25 | 49.44 | 00:00:00 | | 2007-11-20 | 32,470,100 | 50.58 | 50.69 | 48.62 | 49.56 | 00:00:00 | | 2007-11-21 | 14,372,300 | 48.46 | 49.92 | 48.46 | 48.88 | 00:00:00 | | 2007-11-23 | 4,662,800 | 49.44 | 49.48 | 48.90 | 49.17 | 00:00:00 | | 2007-11-26 | 15,940,200 | 49.15 | 49.60 | 48.04 | 48.16 | 00:00:00 | | 2007-11-27 | 15,717,500 | 48.31 | 49.02 | 48.11 | 48.71 | 00:00:00 | | 2007-11-28 | 16,987,700 | 49.17 | 51.00 | 48.88 | 50.73 | 00:00:00 | | 2007-11-29 | 11,029,300 | 50.38 | 51.50 | 50.35 | 51.05 | 00:00:00 | | 2007-11-30 | 20,376,500 | 51.56 | 51.77 | 50.18 | 51.16 | 00:00:00 | | 2007-12-03 | 10,007,600 | 50.52 | 51.21 | 50.27 | 50.44 | 00:00:00 | | 2007-12-04 | 12,240,900 | 50.04 | 51.46 | 50.01 | 50.71 | 00:00:00 | | 2007-12-05 | 11,657,400 | 51.08 | 51.76 | 51.04 | 51.66 | 00:00:00 | | 2007-12-06 | 10,399,100 | 51.64 | 52.24 | 51.18 | 52.21 | 00:00:00 | | 2007-12-07 | 8,940,700 | 52.41 | 52.67 | 51.68 | 51.84 | 00:00:00 | | 2007-12-10 | 12,665,400 | 52.09 | 52.20 | 51.23 | 51.97 | 00:00:00 | | 2007-12-11 | 13,586,300 | 51.60 | 52.27 | 50.64 | 50.78 | 00:00:00 | | 2007-12-12 | 14,450,900 | 51.82 | 52.20 | 51.11 | 51.53 | 00:00:00 | | 2007-12-13 | 12,131,400 | 51.20 | 52.45 | 51.20 | 52.37 | 00:00:00 | | 2007-12-14 | 13,192,800 | 51.93 | 52.85 | 51.93 | 52.14 | 00:00:00 | | 2007-12-17 | 11,214,700 | 51.81 | 52.05 | 50.79 | 50.93 | 00:00:00 | | 2007-12-18 | 12,048,400 | 51.20 | 51.76 | 50.88 | 51.02 | 00:00:00 | | 2007-12-19 | 10,001,900 | 50.99 | 51.55 | 50.74 | 51.15 | 00:00:00 | | 2007-12-20 | 9,089,100 | 51.42 | 51.90 | 50.78 | 51.16 | 00:00:00 | | 2007-12-21 | 17,199,700 | 51.50 | 52.17 | 51.48 | 52.03 | 00:00:00 | | 2007-12-24 | 3,865,600 | 51.98 | 52.48 | 51.83 | 52.32 | 00:00:00 | | 2007-12-26 | 6,020,500 | 52.30 | 52.90 | 51.97 | 52.77 | 00:00:00 | | 2007-12-27 | 8,037,200 | 52.15 | 52.63 | 51.51 | 51.61 | 00:00:00 | | 2007-12-28 | 6,958,700 | 51.53 | 52.00 | 51.25 | 51.36 | 00:00:00 | | 2007-12-31 | 8,574,100 | 51.29 | 51.30 | 50.40 | 50.48 | 00:00:00 | | 2008-01-02 | 13,999,200 | 50.48 | 50.98 | 49.24 | 49.65 | 00:00:00 | | 2008-01-03 | 10,689,500 | 49.46 | 49.83 | 49.08 | 49.65 | 00:00:00 | | 2008-01-04 | 24,721,600 | 48.80 | 49.19 | 46.56 | 46.87 | 00:00:00 | | 2008-01-07 | 31,488,200 | 47.06 | 47.15 | 44.21 | 45.35 | 00:00:00 | | 2008-01-08 | 42,719,500 | 45.51 | 46.02 | 43.02 | 43.19 | 00:00:00 | | 2008-01-09 | 30,606,000 | 43.12 | 44.62 | 42.76 | 44.44 | 00:00:00 | | 2008-01-10 | 24,672,500 | 44.02 | 45.95 | 44.02 | 45.34 | 00:00:00 | | 2008-01-11 | 18,228,900 | 45.50 | 45.65 | 44.85 | 45.00 | 00:00:00 | | 2008-01-14 | 18,880,800 | 46.67 | 46.90 | 45.88 | 46.13 | 00:00:00 | | 2008-01-15 | 16,047,600 | 45.60 | 45.74 | 45.00 | 45.05 | 00:00:00 | | 2008-01-16 | 27,992,000 | 43.80 | 45.20 | 43.64 | 44.34 | 00:00:00 | | 2008-01-17 | 24,407,500 | 44.45 | 44.80 | 42.50 | 43.00 | 00:00:00 | | 2008-01-18 | 25,084,700 | 43.80 | 44.29 | 43.01 | 43.75 | 00:00:00 | | 2008-01-22 | 32,437,500 | 40.50 | 43.50 | 40.50 | 42.72 | 00:00:00 | | 2008-01-23 | 33,860,500 | 41.60 | 43.22 | 39.99 | 43.19 | 00:00:00 | | 2008-01-24 | 22,285,100 | 43.28 | 45.18 | 42.48 | 44.89 | 00:00:00 | | 2008-01-25 | 21,297,600 | 45.76 | 45.77 | 43.60 | 43.74 | 00:00:00 | | 2008-01-28 | 14,204,000 | 43.75 | 44.80 | 43.41 | 43.80 | 00:00:00 | | 2008-01-29 | 21,163,000 | 44.05 | 44.05 | 42.85 | 43.38 | 00:00:00 | | 2008-01-30 | 19,734,300 | 43.13 | 44.29 | 42.85 | 43.54 | 00:00:00 | | 2008-01-31 | 22,126,300 | 42.94 | 44.23 | 42.30 | 43.72 | 00:00:00 | | 2008-02-01 | 18,321,400 | 43.78 | 44.45 | 43.46 | 44.42 | 00:00:00 | | 2008-02-04 | 12,450,000 | 44.25 | 44.69 | 43.86 | 44.06 | 00:00:00 | | 2008-02-05 | 18,168,500 | 43.95 | 43.95 | 42.81 | 42.98 | 00:00:00 | | 2008-02-06 | 18,643,100 | 43.19 | 43.45 | 42.06 | 42.16 | 00:00:00 | | 2008-02-07 | 48,689,900 | 41.80 | 41.80 | 40.16 | 40.50 | 00:00:00 | | 2008-02-08 | 22,501,400 | 40.74 | 42.20 | 40.56 | 41.88 | 00:00:00 | | 2008-02-11 | 13,511,600 | 42.24 | 42.63 | 41.93 | 42.63 | 00:00:00 | | 2008-02-12 | 19,785,800 | 42.78 | 43.41 | 42.33 | 42.88 | 00:00:00 | | 2008-02-13 | 17,493,000 | 43.12 | 44.48 | 43.12 | 44.05 | 00:00:00 | | 2008-02-14 | 19,849,800 | 43.55 | 43.62 | 42.79 | 43.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
