|
 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 | | 2008-08-06 | 12,220,400 | 44.78 | 45.48 | 44.63 | 45.15 | 00:00:00 | | 2008-08-07 | 12,868,300 | 45.00 | 45.86 | 44.60 | 45.51 | 00:00:00 | | 2008-08-08 | 14,763,100 | 45.34 | 45.95 | 44.80 | 45.82 | 00:00:00 | | 2008-08-11 | 10,563,300 | 45.83 | 46.33 | 45.30 | 45.73 | 00:00:00 | | 2008-08-12 | 8,490,000 | 45.63 | 45.99 | 45.08 | 45.68 | 00:00:00 | | 2008-08-13 | 9,043,200 | 45.79 | 46.06 | 45.26 | 45.61 | 00:00:00 | | 2008-08-14 | 11,054,300 | 45.30 | 45.76 | 45.14 | 45.50 | 00:00:00 | | 2008-08-15 | 12,258,700 | 45.62 | 45.84 | 45.12 | 45.59 | 00:00:00 | | 2008-08-18 | 18,084,200 | 45.67 | 45.75 | 43.85 | 44.60 | 00:00:00 | | 2008-08-19 | 22,719,900 | 44.40 | 44.40 | 43.33 | 43.69 | 00:00:00 | | 2008-08-20 | 33,161,400 | 45.00 | 46.36 | 44.80 | 46.16 | 00:00:00 | | 2008-08-21 | 14,401,000 | 45.70 | 46.55 | 45.61 | 46.45 | 00:00:00 | | 2008-08-22 | 13,379,400 | 46.49 | 47.22 | 46.30 | 47.06 | 00:00:00 | | 2008-08-25 | 12,082,400 | 46.65 | 47.24 | 46.51 | 46.81 | 00:00:00 | | 2008-08-26 | 10,123,700 | 46.70 | 47.00 | 46.56 | 46.86 | 00:00:00 | | 2008-08-27 | 13,555,500 | 46.65 | 47.22 | 46.55 | 46.80 | 00:00:00 | | 2008-08-28 | 13,618,600 | 46.81 | 47.33 | 46.56 | 47.33 | 00:00:00 | | 2008-08-29 | 14,066,900 | 46.75 | 47.34 | 46.67 | 46.92 | 00:00:00 | | 2008-09-02 | 19,948,600 | 47.18 | 47.79 | 45.70 | 46.00 | 00:00:00 | | 2008-09-03 | 19,020,300 | 45.81 | 46.26 | 44.54 | 45.09 | 00:00:00 | | 2008-09-04 | 15,677,300 | 44.99 | 45.09 | 44.10 | 44.46 | 00:00:00 | | 2008-09-05 | 17,573,800 | 44.11 | 45.14 | 43.98 | 44.96 | 00:00:00 | | 2008-09-08 | 18,865,200 | 45.56 | 45.85 | 44.84 | 45.74 | 00:00:00 | | 2008-09-09 | 26,105,800 | 46.51 | 47.28 | 46.01 | 46.01 | 00:00:00 | | 2008-09-10 | 22,211,600 | 46.18 | 47.12 | 46.02 | 46.76 | 00:00:00 | | 2008-09-11 | 25,477,100 | 46.23 | 47.44 | 46.16 | 47.19 | 00:00:00 | | 2008-09-12 | 16,820,400 | 46.75 | 47.18 | 46.29 | 46.97 | 00:00:00 | | 2008-09-15 | 25,394,400 | 45.77 | 46.58 | 45.33 | 45.33 | 00:00:00 | | 2008-09-16 | 53,822,900 | 44.78 | 49.00 | 44.04 | 48.41 | 00:00:00 | | 2008-09-17 | 31,896,100 | 47.61 | 47.90 | 45.69 | 45.75 | 00:00:00 | | 2008-09-18 | 36,686,300 | 46.48 | 47.69 | 46.04 | 47.14 | 00:00:00 | | 2008-09-19 | 30,338,900 | 48.87 | 49.20 | 47.71 | 48.26 | 00:00:00 | | 2008-09-22 | 22,123,700 | 48.70 | 48.87 | 46.91 | 47.16 | 00:00:00 | | 2008-09-23 | 19,563,400 | 47.53 | 48.46 | 46.65 | 46.88 | 00:00:00 | | 2008-09-24 | 20,103,500 | 46.96 | 47.38 | 46.12 | 46.78 | 00:00:00 | | 2008-09-25 | 22,161,200 | 46.66 | 48.45 | 46.16 | 47.70 | 00:00:00 | | 2008-09-26 | 19,609,000 | 46.93 | 48.58 | 46.93 | 47.81 | 00:00:00 | | 2008-09-29 | 27,493,300 | 47.16 | 47.40 | 44.28 | 44.55 | 00:00:00 | | 2008-09-30 | 22,336,700 | 45.23 | 46.49 | 44.98 | 46.24 | 00:00:00 | | 2008-10-01 | 22,014,500 | 46.16 | 46.72 | 44.44 | 44.97 | 00:00:00 | | 2008-10-02 | 28,369,700 | 44.27 | 44.30 | 41.95 | 43.26 | 00:00:00 | | 2008-10-03 | 25,477,000 | 43.09 | 45.11 | 42.62 | 43.00 | 00:00:00 | | 2008-10-06 | 29,590,000 | 42.26 | 43.00 | 39.31 | 40.95 | 00:00:00 | | 2008-10-07 | 27,418,600 | 40.76 | 41.80 | 39.59 | 39.68 | 00:00:00 | | 2008-10-08 | 41,282,300 | 37.76 | 42.00 | 37.14 | 40.00 | 00:00:00 | | 2008-10-09 | 33,889,200 | 40.83 | 41.12 | 38.50 | 38.50 | 00:00:00 | | 2008-10-10 | 49,553,500 | 36.23 | 40.65 | 35.50 | 37.00 | 00:00:00 | | 2008-10-13 | 26,877,800 | 38.50 | 41.90 | 37.85 | 41.40 | 00:00:00 | | 2008-10-14 | 28,474,000 | 42.04 | 43.00 | 39.88 | 40.47 | 00:00:00 | | 2008-10-15 | 28,907,000 | 39.38 | 40.60 | 38.35 | 38.61 | 00:00:00 | | 2008-10-16 | 29,118,600 | 38.63 | 39.84 | 37.06 | 39.66 | 00:00:00 | | 2008-10-17 | 22,039,500 | 39.45 | 41.30 | 38.22 | 39.71 | 00:00:00 | | 2008-10-20 | 21,669,200 | 40.30 | 41.27 | 39.10 | 41.01 | 00:00:00 | | 2008-10-21 | 28,026,800 | 40.21 | 40.70 | 37.87 | 38.05 | 00:00:00 | | 2008-10-22 | 30,710,600 | 37.36 | 37.36 | 34.29 | 35.23 | 00:00:00 | | 2008-10-23 | 37,889,200 | 35.22 | 35.51 | 31.75 | 33.15 | 00:00:00 | | 2008-10-24 | 27,563,700 | 30.25 | 33.32 | 30.03 | 32.44 | 00:00:00 | | 2008-10-27 | 23,960,900 | 31.71 | 32.76 | 31.01 | 31.18 | 00:00:00 | | 2008-10-28 | 27,760,400 | 31.75 | 35.19 | 30.78 | 35.09 | 00:00:00 | | 2008-10-29 | 28,062,200 | 35.02 | 36.70 | 34.70 | 35.40 | 00:00:00 | | 2008-10-30 | 29,381,400 | 36.58 | 38.28 | 36.22 | 37.69 | 00:00:00 | | 2008-10-31 | 28,776,200 | 37.14 | 39.26 | 37.14 | 38.28 | 00:00:00 | | 2008-11-03 | 21,727,700 | 38.05 | 39.39 | 38.05 | 38.61 | 00:00:00 | | 2008-11-04 | 27,074,500 | 39.14 | 39.14 | 37.41 | 38.24 | 00:00:00 | | 2008-11-05 | 22,375,000 | 37.89 | 37.95 | 35.97 | 36.25 | 00:00:00 | | 2008-11-06 | 29,660,500 | 35.17 | 35.42 | 33.38 | 33.64 | 00:00:00 | | 2008-11-07 | 18,183,300 | 33.84 | 34.99 | 33.55 | 34.64 | 00:00:00 | | 2008-11-10 | 15,717,700 | 35.32 | 35.76 | 33.56 | 34.17 | 00:00:00 | | 2008-11-11 | 16,084,900 | 33.57 | 33.99 | 32.21 | 33.25 | 00:00:00 | | 2008-11-12 | 20,337,400 | 32.18 | 32.64 | 31.00 | 31.14 | 00:00:00 | | 2008-11-13 | 38,205,800 | 30.65 | 31.86 | 28.23 | 31.71 | 00:00:00 | | 2008-11-14 | 22,114,200 | 30.72 | 32.00 | 30.00 | 30.46 | 00:00:00 | | 2008-11-17 | 15,793,300 | 29.79 | 30.60 | 29.17 | 29.34 | 00:00:00 | | 2008-11-18 | 67,989,300 | 33.56 | 33.84 | 31.75 | 33.59 | 00:00:00 | | 2008-11-19 | 36,215,100 | 33.20 | 34.84 | 32.95 | 33.03 | 00:00:00 | | 2008-11-20 | 40,473,300 | 32.77 | 34.45 | 31.43 | 31.83 | 00:00:00 | | 2008-11-21 | 38,496,000 | 32.56 | 34.82 | 32.31 | 34.64 | 00:00:00 | | 2008-11-24 | 33,560,300 | 35.10 | 36.00 | 33.46 | 35.70 | 00:00:00 | | 2008-11-25 | 37,645,100 | 35.58 | 35.62 | 32.88 | 33.60 | 00:00:00 | | 2008-11-26 | 22,116,900 | 33.37 | 35.25 | 33.02 | 35.21 | 00:00:00 | | 2008-11-28 | 7,392,700 | 34.83 | 35.35 | 34.55 | 35.28 | 00:00:00 | | 2008-12-01 | 21,054,100 | 34.08 | 34.82 | 33.44 | 33.44 | 00:00:00 | | 2008-12-02 | 21,657,500 | 33.85 | 34.54 | 33.08 | 34.27 | 00:00:00 | | 2008-12-03 | 21,810,000 | 33.28 | 34.90 | 33.05 | 34.82 | 00:00:00 | | 2008-12-04 | 18,623,600 | 34.71 | 34.99 | 32.83 | 33.39 | 00:00:00 | | 2008-12-05 | 21,395,700 | 32.89 | 34.27 | 31.82 | 33.53 | 00:00:00 | | 2008-12-08 | 19,889,000 | 34.40 | 35.84 | 33.97 | 35.23 | 00:00:00 | | 2008-12-09 | 18,334,800 | 34.54 | 36.07 | 34.38 | 34.51 | 00:00:00 | | 2008-12-10 | 14,190,900 | 34.10 | 35.51 | 34.10 | 35.10 | 00:00:00 | | 2008-12-11 | 17,167,600 | 34.34 | 36.26 | 34.24 | 34.78 | 00:00:00 | | 2008-12-12 | 17,575,400 | 34.06 | 36.10 | 34.00 | 35.97 | 00:00:00 | | 2008-12-15 | 15,192,600 | 36.06 | 36.10 | 34.41 | 34.82 | 00:00:00 | | 2008-12-16 | 19,480,800 | 35.33 | 36.55 | 34.94 | 36.32 | 00:00:00 | | 2008-12-17 | 16,537,900 | 36.06 | 37.19 | 35.31 | 36.47 | 00:00:00 | | 2008-12-18 | 18,241,700 | 36.68 | 36.68 | 34.69 | 35.37 | 00:00:00 | | 2008-12-19 | 22,116,000 | 35.30 | 36.02 | 34.87 | 35.40 | 00:00:00 | | 2008-12-22 | 13,210,700 | 35.45 | 35.46 | 34.04 | 34.75 | 00:00:00 | | 2008-12-23 | 10,351,200 | 35.02 | 35.43 | 34.36 | 34.55 | 00:00:00 | | 2008-12-24 | 4,526,100 | 34.52 | 34.91 | 34.35 | 34.68 | 00:00:00 | | 2008-12-26 | 4,479,200 | 34.71 | 35.12 | 34.71 | 34.97 | 00:00:00 | | 2008-12-29 | 10,658,400 | 35.38 | 35.63 | 34.97 | 35.58 | 00:00:00 | | 2008-12-30 | 10,774,800 | 35.74 | 36.26 | 35.29 | 36.19 | 00:00:00 | | 2008-12-31 | 12,818,400 | 36.14 | 36.96 | 35.94 | 36.29 | 00:00:00 | | 2009-01-02 | 14,593,700 | 36.25 | 36.94 | 35.46 | 36.81 | 00:00:00 | | 2009-01-05 | 14,538,400 | 36.80 | 36.80 | 36.05 | 36.33 | 00:00:00 | | 2009-01-06 | 30,630,300 | 37.08 | 39.53 | 36.99 | 39.31 | 00:00:00 | | 2009-01-07 | 24,910,900 | 38.46 | 38.71 | 37.25 | 37.84 | 00:00:00 | | 2009-01-08 | 15,503,700 | 37.70 | 37.75 | 36.86 | 37.64 | 00:00:00 | | 2009-01-09 | 17,030,400 | 37.81 | 38.22 | 36.94 | 37.49 | 00:00:00 | | 2009-01-12 | 14,954,100 | 37.45 | 37.60 | 36.52 | 36.98 | 00:00:00 | | 2009-01-13 | 19,802,000 | 36.50 | 36.73 | 35.72 | 35.83 | 00:00:00 | | 2009-01-14 | 19,108,100 | 35.51 | 35.80 | 34.89 | 35.39 | 00:00:00 | | 2009-01-15 | 23,700,900 | 35.49 | 36.11 | 34.96 | 35.75 | 00:00:00 | | 2009-01-16 | 28,837,600 | 36.20 | 36.20 | 34.18 | 34.77 | 00:00:00 | | 2009-01-20 | 17,727,900 | 34.43 | 34.68 | 33.18 | 33.34 | 00:00:00 | | 2009-01-21 | 18,012,800 | 34.18 | 35.15 | 33.44 | 35.11 | 00:00:00 | | 2009-01-22 | 21,280,300 | 34.42 | 35.97 | 34.00 | 35.49 | 00:00:00 | | 2009-01-23 | 19,159,000 | 34.85 | 36.68 | 34.55 | 35.79 | 00:00:00 | | 2009-01-26 | 17,409,200 | 35.78 | 35.97 | 35.04 | 35.57 | 00:00:00 | | 2009-01-27 | 11,866,700 | 35.83 | 36.09 | 35.30 | 35.89 | 00:00:00 | | 2009-01-28 | 17,637,100 | 36.46 | 37.72 | 36.23 | 37.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
