|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 19,849,800 | 43.55 | 43.62 | 42.79 | 43.26 | 00:00:00 | 2008-02-15 | 18,957,100 | 43.15 | 44.29 | 42.81 | 43.87 | 00:00:00 | 2008-02-19 | 31,877,900 | 44.41 | 45.17 | 43.95 | 43.95 | 00:00:00 | 2008-02-20 | 40,221,500 | 45.86 | 47.73 | 45.50 | 47.44 | 00:00:00 | 2008-02-21 | 19,131,700 | 47.45 | 47.84 | 46.54 | 46.83 | 00:00:00 | 2008-02-22 | 14,143,600 | 46.93 | 47.49 | 46.35 | 47.40 | 00:00:00 | 2008-02-25 | 16,875,500 | 47.34 | 48.33 | 47.15 | 48.13 | 00:00:00 | 2008-02-26 | 20,432,300 | 47.90 | 49.69 | 47.64 | 49.20 | 00:00:00 | 2008-02-27 | 14,493,400 | 49.00 | 49.49 | 48.65 | 48.94 | 00:00:00 | 2008-02-28 | 15,779,600 | 48.61 | 48.80 | 48.16 | 48.55 | 00:00:00 | 2008-02-29 | 14,187,000 | 48.11 | 48.62 | 47.61 | 47.77 | 00:00:00 | 2008-03-03 | 12,177,100 | 47.62 | 47.88 | 47.14 | 47.60 | 00:00:00 | 2008-03-04 | 16,189,900 | 47.30 | 48.52 | 46.99 | 48.45 | 00:00:00 | 2008-03-05 | 12,472,600 | 48.59 | 48.85 | 47.80 | 48.31 | 00:00:00 | 2008-03-06 | 16,083,800 | 48.02 | 48.80 | 47.69 | 47.78 | 00:00:00 | 2008-03-07 | 12,587,400 | 47.31 | 48.17 | 46.74 | 47.31 | 00:00:00 | 2008-03-10 | 11,436,500 | 47.26 | 47.42 | 46.61 | 46.71 | 00:00:00 | 2008-03-11 | 14,533,200 | 47.67 | 48.00 | 46.61 | 47.92 | 00:00:00 | 2008-03-12 | 12,253,300 | 47.66 | 47.99 | 47.11 | 47.27 | 00:00:00 | 2008-03-13 | 15,662,200 | 46.59 | 47.52 | 46.09 | 47.02 | 00:00:00 | 2008-03-14 | 18,353,500 | 47.34 | 47.35 | 45.10 | 45.92 | 00:00:00 | 2008-03-17 | 17,547,300 | 44.92 | 46.98 | 44.50 | 46.42 | 00:00:00 | 2008-03-18 | 15,021,200 | 47.07 | 47.93 | 46.81 | 47.93 | 00:00:00 | 2008-03-19 | 20,735,400 | 47.50 | 47.84 | 46.55 | 46.59 | 00:00:00 | 2008-03-20 | 28,251,800 | 46.65 | 47.34 | 46.20 | 46.50 | 00:00:00 | 2008-03-24 | 16,555,100 | 46.71 | 48.48 | 46.29 | 47.93 | 00:00:00 | 2008-03-25 | 10,464,500 | 47.85 | 48.47 | 47.60 | 48.26 | 00:00:00 | 2008-03-26 | 13,734,200 | 48.01 | 48.24 | 46.67 | 47.34 | 00:00:00 | 2008-03-27 | 12,220,300 | 47.12 | 47.34 | 46.43 | 46.64 | 00:00:00 | 2008-03-28 | 10,184,500 | 46.95 | 47.20 | 45.93 | 46.09 | 00:00:00 | 2008-03-31 | 22,416,800 | 46.00 | 46.60 | 45.66 | 45.66 | 00:00:00 | 2008-04-01 | 17,601,600 | 46.11 | 47.86 | 46.11 | 47.59 | 00:00:00 | 2008-04-02 | 13,089,200 | 47.55 | 48.00 | 46.79 | 47.23 | 00:00:00 | 2008-04-03 | 15,193,200 | 46.86 | 47.27 | 46.37 | 46.96 | 00:00:00 | 2008-04-04 | 12,361,500 | 46.94 | 47.25 | 46.19 | 46.40 | 00:00:00 | 2008-04-07 | 14,112,200 | 46.45 | 46.93 | 45.73 | 45.92 | 00:00:00 | 2008-04-08 | 12,393,200 | 45.55 | 46.20 | 45.19 | 46.07 | 00:00:00 | 2008-04-09 | 11,880,200 | 46.06 | 46.23 | 45.26 | 46.09 | 00:00:00 | 2008-04-10 | 10,847,600 | 45.90 | 46.83 | 45.90 | 46.57 | 00:00:00 | 2008-04-11 | 10,277,000 | 46.27 | 46.35 | 45.35 | 45.47 | 00:00:00 | 2008-04-14 | 8,715,000 | 45.37 | 46.25 | 45.22 | 45.82 | 00:00:00 | 2008-04-15 | 8,554,000 | 46.04 | 46.13 | 45.29 | 45.82 | 00:00:00 | 2008-04-16 | 12,896,500 | 46.50 | 47.24 | 46.34 | 47.10 | 00:00:00 | 2008-04-17 | 9,375,600 | 47.36 | 47.50 | 46.72 | 47.31 | 00:00:00 | 2008-04-18 | 16,738,700 | 47.82 | 48.50 | 47.73 | 48.18 | 00:00:00 | 2008-04-21 | 8,100,200 | 47.95 | 48.53 | 47.60 | 48.45 | 00:00:00 | 2008-04-22 | 9,826,300 | 48.35 | 48.46 | 47.72 | 48.17 | 00:00:00 | 2008-04-23 | 10,494,500 | 48.18 | 48.58 | 47.74 | 48.02 | 00:00:00 | 2008-04-24 | 10,499,500 | 48.02 | 48.95 | 47.85 | 48.35 | 00:00:00 | 2008-04-25 | 12,337,600 | 48.30 | 48.30 | 46.77 | 47.45 | 00:00:00 | 2008-04-28 | 8,117,500 | 47.45 | 47.90 | 47.25 | 47.59 | 00:00:00 | 2008-04-29 | 9,457,900 | 47.59 | 48.03 | 47.32 | 47.84 | 00:00:00 | 2008-04-30 | 16,544,200 | 48.03 | 48.03 | 46.11 | 46.35 | 00:00:00 | 2008-05-01 | 16,566,200 | 46.35 | 48.18 | 46.25 | 48.03 | 00:00:00 | 2008-05-02 | 11,658,900 | 48.29 | 48.52 | 47.75 | 48.36 | 00:00:00 | 2008-05-05 | 8,667,500 | 48.08 | 48.59 | 47.80 | 48.28 | 00:00:00 | 2008-05-06 | 11,557,600 | 48.24 | 48.86 | 47.54 | 48.64 | 00:00:00 | 2008-05-07 | 18,783,600 | 48.57 | 49.87 | 48.37 | 48.65 | 00:00:00 | 2008-05-08 | 10,573,500 | 48.87 | 49.45 | 48.46 | 49.06 | 00:00:00 | 2008-05-09 | 9,611,200 | 48.85 | 49.35 | 48.60 | 49.13 | 00:00:00 | 2008-05-12 | 40,161,400 | 49.39 | 49.97 | 45.85 | 46.83 | 00:00:00 | 2008-05-13 | 141,716,200 | 44.39 | 45.85 | 43.27 | 44.27 | 00:00:00 | 2008-05-14 | 54,999,400 | 44.92 | 46.48 | 44.27 | 45.64 | 00:00:00 | 2008-05-15 | 28,666,700 | 45.87 | 47.07 | 45.28 | 46.73 | 00:00:00 | 2008-05-16 | 24,843,800 | 47.07 | 47.52 | 46.31 | 47.29 | 00:00:00 | 2008-05-19 | 20,828,800 | 47.32 | 48.05 | 46.44 | 46.71 | 00:00:00 | 2008-05-20 | 21,706,600 | 46.68 | 46.83 | 45.88 | 46.46 | 00:00:00 | 2008-05-21 | 34,508,300 | 46.20 | 46.35 | 44.40 | 44.80 | 00:00:00 | 2008-05-22 | 29,273,500 | 45.21 | 45.32 | 44.70 | 44.90 | 00:00:00 | 2008-05-23 | 16,780,500 | 44.79 | 45.15 | 44.71 | 44.96 | 00:00:00 | 2008-05-27 | 15,638,700 | 45.03 | 45.96 | 45.01 | 45.70 | 00:00:00 | 2008-05-28 | 17,901,500 | 46.00 | 46.65 | 45.94 | 46.52 | 00:00:00 | 2008-05-29 | 14,574,800 | 46.48 | 47.09 | 46.15 | 46.91 | 00:00:00 | 2008-05-30 | 17,548,900 | 47.05 | 47.60 | 46.92 | 47.06 | 00:00:00 | 2008-06-02 | 14,588,500 | 46.86 | 47.01 | 45.75 | 46.25 | 00:00:00 | 2008-06-03 | 14,582,400 | 46.57 | 46.97 | 46.05 | 46.24 | 00:00:00 | 2008-06-04 | 13,172,200 | 46.02 | 47.17 | 46.02 | 46.81 | 00:00:00 | 2008-06-05 | 22,721,000 | 47.12 | 48.74 | 46.94 | 48.51 | 00:00:00 | 2008-06-06 | 16,769,900 | 48.09 | 48.45 | 47.50 | 47.63 | 00:00:00 | 2008-06-09 | 10,787,300 | 47.68 | 47.86 | 47.18 | 47.63 | 00:00:00 | 2008-06-10 | 12,597,000 | 47.20 | 48.17 | 47.20 | 47.57 | 00:00:00 | 2008-06-11 | 13,909,500 | 47.50 | 47.52 | 46.31 | 46.48 | 00:00:00 | 2008-06-12 | 11,114,700 | 46.76 | 47.38 | 46.68 | 46.97 | 00:00:00 | 2008-06-13 | 13,987,400 | 47.14 | 48.08 | 47.09 | 47.45 | 00:00:00 | 2008-06-16 | 10,174,600 | 47.05 | 48.03 | 47.00 | 47.58 | 00:00:00 | 2008-06-17 | 12,396,500 | 47.89 | 48.00 | 47.09 | 47.34 | 00:00:00 | 2008-06-18 | 15,720,900 | 46.82 | 47.05 | 46.06 | 46.59 | 00:00:00 | 2008-06-19 | 14,170,900 | 46.15 | 46.94 | 45.79 | 46.59 | 00:00:00 | 2008-06-20 | 20,129,000 | 46.05 | 46.58 | 45.14 | 45.64 | 00:00:00 | 2008-06-23 | 11,068,100 | 45.87 | 45.98 | 45.34 | 45.51 | 00:00:00 | 2008-06-24 | 17,041,800 | 45.21 | 45.47 | 44.86 | 45.04 | 00:00:00 | 2008-06-25 | 11,741,500 | 45.14 | 46.20 | 45.14 | 45.60 | 00:00:00 | 2008-06-26 | 17,606,900 | 45.25 | 45.25 | 44.26 | 44.67 | 00:00:00 | 2008-06-27 | 14,519,900 | 44.60 | 44.83 | 44.03 | 44.58 | 00:00:00 | 2008-06-30 | 15,405,900 | 44.89 | 45.43 | 43.85 | 44.21 | 00:00:00 | 2008-07-01 | 19,226,700 | 43.54 | 44.37 | 43.17 | 44.00 | 00:00:00 | 2008-07-02 | 10,459,500 | 44.12 | 44.45 | 43.51 | 43.61 | 00:00:00 | 2008-07-03 | 13,613,400 | 43.60 | 43.79 | 42.66 | 43.44 | 00:00:00 | 2008-07-07 | 14,851,400 | 43.61 | 44.95 | 43.39 | 44.00 | 00:00:00 | 2008-07-08 | 18,019,900 | 43.81 | 43.94 | 42.73 | 43.45 | 00:00:00 | 2008-07-09 | 16,419,700 | 43.61 | 43.61 | 42.14 | 42.21 | 00:00:00 | 2008-07-10 | 26,563,800 | 42.39 | 42.48 | 41.05 | 41.45 | 00:00:00 | 2008-07-11 | 18,709,800 | 41.19 | 42.04 | 41.04 | 41.59 | 00:00:00 | 2008-07-14 | 16,965,800 | 41.91 | 42.12 | 41.07 | 41.79 | 00:00:00 | 2008-07-15 | 21,884,600 | 41.07 | 42.08 | 40.83 | 41.65 | 00:00:00 | 2008-07-16 | 18,772,500 | 41.31 | 42.45 | 41.00 | 42.34 | 00:00:00 | 2008-07-17 | 18,952,000 | 43.00 | 43.65 | 42.30 | 43.23 | 00:00:00 | 2008-07-18 | 14,163,800 | 42.99 | 43.95 | 42.93 | 43.42 | 00:00:00 | 2008-07-21 | 10,955,800 | 43.60 | 43.70 | 42.79 | 43.35 | 00:00:00 | 2008-07-22 | 15,128,000 | 42.90 | 43.56 | 42.63 | 43.53 | 00:00:00 | 2008-07-23 | 16,321,400 | 43.41 | 44.68 | 43.41 | 44.28 | 00:00:00 | 2008-07-24 | 13,793,200 | 44.42 | 44.42 | 43.32 | 43.38 | 00:00:00 | 2008-07-25 | 11,765,000 | 43.42 | 44.00 | 43.05 | 43.71 | 00:00:00 | 2008-07-28 | 11,017,100 | 43.47 | 43.83 | 42.69 | 43.00 | 00:00:00 | 2008-07-29 | 16,930,900 | 43.22 | 44.50 | 43.02 | 44.13 | 00:00:00 | 2008-07-30 | 16,043,600 | 44.49 | 45.17 | 44.25 | 45.06 | 00:00:00 | 2008-07-31 | 14,555,400 | 44.85 | 45.39 | 44.51 | 44.80 | 00:00:00 | 2008-08-01 | 11,023,200 | 44.80 | 45.00 | 43.70 | 43.96 | 00:00:00 | 2008-08-04 | 9,488,500 | 43.71 | 44.45 | 43.64 | 43.94 | 00:00:00 | 2008-08-05 | 13,316,100 | 44.15 | 45.19 | 43.97 | 45.00 | 00:00:00 | 2008-08-06 | 12,220,400 | 44.78 | 45.48 | 44.63 | 45.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|