|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 4,763,400 | 118.56 | 120.00 | 116.69 | 117.12 | 00:00:00 | | 2000-06-26 | 4,283,400 | 118.00 | 121.81 | 118.00 | 120.00 | 00:00:00 | | 2000-06-27 | 5,704,000 | 120.00 | 122.25 | 116.62 | 116.62 | 00:00:00 | | 2000-06-28 | 9,110,600 | 120.12 | 124.87 | 120.12 | 123.80 | 00:00:00 | | 2000-06-29 | 9,249,400 | 123.80 | 123.94 | 119.00 | 119.75 | 00:00:00 | | 2000-06-30 | 8,537,200 | 119.94 | 124.98 | 119.94 | 124.87 | 00:00:00 | | 2000-07-03 | 2,012,200 | 124.87 | 124.94 | 123.12 | 124.25 | 00:00:00 | | 2000-07-05 | 5,550,600 | 124.25 | 124.37 | 119.62 | 119.62 | 00:00:00 | | 2000-07-06 | 8,653,200 | 119.62 | 121.75 | 115.56 | 118.37 | 00:00:00 | | 2000-07-07 | 7,240,400 | 118.44 | 125.00 | 118.44 | 124.75 | 00:00:00 | | 2000-07-10 | 4,311,000 | 124.75 | 124.81 | 122.00 | 123.69 | 00:00:00 | | 2000-07-11 | 6,940,400 | 123.69 | 126.94 | 122.75 | 126.62 | 00:00:00 | | 2000-07-12 | 7,442,600 | 126.62 | 130.25 | 126.00 | 128.38 | 00:00:00 | | 2000-07-13 | 7,504,400 | 128.38 | 135.19 | 128.06 | 134.88 | 00:00:00 | | 2000-07-14 | 6,554,400 | 134.88 | 136.19 | 133.00 | 133.81 | 00:00:00 | | 2000-07-17 | 4,820,600 | 133.81 | 135.69 | 132.00 | 134.78 | 00:00:00 | | 2000-07-18 | 4,631,800 | 133.81 | 133.81 | 130.56 | 131.00 | 00:00:00 | | 2000-07-19 | 4,722,600 | 131.00 | 132.38 | 129.50 | 129.81 | 00:00:00 | | 2000-07-20 | 5,024,000 | 129.81 | 132.38 | 128.00 | 130.00 | 00:00:00 | | 2000-07-21 | 14,996,600 | 129.56 | 129.56 | 120.50 | 124.00 | 00:00:00 | | 2000-07-24 | 6,935,600 | 124.00 | 124.37 | 117.37 | 118.81 | 00:00:00 | | 2000-07-25 | 11,787,800 | 118.81 | 119.50 | 114.81 | 115.37 | 00:00:00 | | 2000-07-26 | 15,584,000 | 115.37 | 117.19 | 109.50 | 110.00 | 00:00:00 | | 2000-07-27 | 9,731,600 | 109.75 | 109.75 | 104.25 | 106.00 | 00:00:00 | | 2000-07-28 | 9,779,600 | 106.00 | 109.06 | 103.00 | 107.25 | 00:00:00 | | 2000-07-31 | 10,211,800 | 107.25 | 112.00 | 105.75 | 109.25 | 00:00:00 | | 2000-08-01 | 4,769,400 | 109.25 | 111.25 | 107.00 | 107.87 | 00:00:00 | | 2000-08-02 | 10,134,400 | 107.87 | 115.00 | 107.25 | 112.50 | 00:00:00 | | 2000-08-03 | 6,451,800 | 112.50 | 112.69 | 108.25 | 112.00 | 00:00:00 | | 2000-08-04 | 4,090,600 | 112.00 | 114.75 | 109.12 | 111.75 | 00:00:00 | | 2000-08-07 | 6,061,800 | 111.75 | 115.75 | 111.06 | 115.31 | 00:00:00 | | 2000-08-08 | 5,216,600 | 115.31 | 116.75 | 113.19 | 115.81 | 00:00:00 | | 2000-08-09 | 4,476,200 | 115.81 | 116.94 | 112.00 | 113.75 | 00:00:00 | | 2000-08-10 | 3,631,200 | 113.75 | 114.75 | 112.12 | 112.25 | 00:00:00 | | 2000-08-11 | 4,516,800 | 110.87 | 110.87 | 109.00 | 110.00 | 00:00:00 | | 2000-08-14 | 4,566,800 | 110.00 | 114.50 | 109.94 | 114.50 | 00:00:00 | | 2000-08-15 | 5,406,600 | 113.37 | 113.37 | 109.75 | 111.00 | 00:00:00 | | 2000-08-16 | 8,895,400 | 111.00 | 112.56 | 108.25 | 111.62 | 00:00:00 | | 2000-08-17 | 24,801,200 | 111.00 | 111.00 | 107.00 | 108.87 | 00:00:00 | | 2000-08-18 | 14,669,600 | 108.87 | 113.00 | 108.56 | 112.00 | 00:00:00 | | 2000-08-21 | 6,194,400 | 112.00 | 112.94 | 110.62 | 111.00 | 00:00:00 | | 2000-08-22 | 7,234,600 | 111.31 | 114.50 | 111.31 | 113.06 | 00:00:00 | | 2000-08-23 | 6,303,800 | 113.06 | 115.69 | 111.06 | 115.00 | 00:00:00 | | 2000-08-24 | 6,204,600 | 115.25 | 119.87 | 115.25 | 119.87 | 00:00:00 | | 2000-08-25 | 4,468,800 | 119.37 | 119.37 | 117.31 | 118.75 | 00:00:00 | | 2000-08-28 | 6,025,400 | 118.75 | 121.44 | 117.37 | 120.00 | 00:00:00 | | 2000-08-29 | 5,247,800 | 120.00 | 121.44 | 118.94 | 119.94 | 00:00:00 | | 2000-08-30 | 4,009,400 | 119.94 | 120.62 | 117.62 | 118.00 | 00:00:00 | | 2000-08-31 | 6,161,600 | 119.56 | 121.50 | 119.56 | 120.64 | 00:00:00 | | 2000-09-01 | 6,500,000 | 121.25 | 126.44 | 121.25 | 125.00 | 00:00:00 | | 2000-09-05 | 5,060,600 | 125.00 | 125.62 | 122.37 | 122.94 | 00:00:00 | | 2000-09-06 | 4,897,600 | 122.94 | 123.50 | 119.50 | 120.00 | 00:00:00 | | 2000-09-07 | 6,138,400 | 120.56 | 125.25 | 120.56 | 123.81 | 00:00:00 | | 2000-09-08 | 4,615,600 | 123.81 | 124.37 | 121.00 | 121.00 | 00:00:00 | | 2000-09-11 | 10,184,600 | 118.25 | 118.25 | 113.56 | 114.00 | 00:00:00 | | 2000-09-12 | 11,942,200 | 112.56 | 112.56 | 108.00 | 111.00 | 00:00:00 | | 2000-09-13 | 14,854,600 | 108.75 | 108.75 | 104.87 | 105.00 | 00:00:00 | | 2000-09-14 | 9,498,400 | 105.12 | 108.25 | 105.12 | 108.25 | 00:00:00 | | 2000-09-15 | 13,868,800 | 107.00 | 107.00 | 102.00 | 103.00 | 00:00:00 | | 2000-09-18 | 9,111,000 | 103.00 | 105.62 | 101.62 | 103.00 | 00:00:00 | | 2000-09-19 | 8,968,400 | 103.31 | 106.50 | 103.31 | 106.50 | 00:00:00 | | 2000-09-20 | 10,786,600 | 106.00 | 106.00 | 100.31 | 102.37 | 00:00:00 | | 2000-09-21 | 8,697,600 | 102.37 | 103.81 | 94.00 | 95.00 | 00:00:00 | | 2000-09-22 | 16,688,400 | 96.00 | 104.37 | 96.00 | 104.19 | 00:00:00 | | 2000-09-25 | 8,721,000 | 104.19 | 106.44 | 97.25 | 98.87 | 00:00:00 | | 2000-09-26 | 11,106,600 | 98.87 | 102.94 | 98.00 | 98.12 | 00:00:00 | | 2000-09-27 | 16,304,000 | 98.12 | 104.00 | 98.12 | 103.50 | 00:00:00 | | 2000-09-28 | 8,360,400 | 103.50 | 107.44 | 103.37 | 103.81 | 00:00:00 | | 2000-09-29 | 17,651,200 | 103.00 | 103.00 | 95.69 | 97.00 | 00:00:00 | | 2000-10-02 | 10,925,600 | 97.00 | 98.94 | 93.62 | 93.81 | 00:00:00 | | 2000-10-03 | 9,907,800 | 93.81 | 97.75 | 93.00 | 93.50 | 00:00:00 | | 2000-10-04 | 9,932,800 | 93.50 | 98.00 | 93.50 | 95.62 | 00:00:00 | | 2000-10-05 | 19,679,000 | 93.00 | 93.00 | 86.25 | 88.25 | 00:00:00 | | 2000-10-06 | 13,986,200 | 88.25 | 90.81 | 86.44 | 87.19 | 00:00:00 | | 2000-10-09 | 7,928,400 | 88.44 | 92.75 | 88.44 | 90.94 | 00:00:00 | | 2000-10-10 | 9,915,600 | 90.94 | 92.81 | 88.06 | 89.44 | 00:00:00 | | 2000-10-11 | 12,329,000 | 89.31 | 89.31 | 83.87 | 85.56 | 00:00:00 | | 2000-10-12 | 12,464,000 | 85.56 | 89.56 | 82.50 | 83.69 | 00:00:00 | | 2000-10-13 | 12,281,200 | 84.87 | 91.50 | 84.87 | 90.62 | 00:00:00 | | 2000-10-16 | 7,536,000 | 90.69 | 95.00 | 90.69 | 92.69 | 00:00:00 | | 2000-10-17 | 8,212,200 | 92.69 | 94.62 | 88.37 | 90.50 | 00:00:00 | | 2000-10-18 | 13,035,600 | 89.94 | 89.94 | 85.25 | 85.56 | 00:00:00 | | 2000-10-19 | 13,880,400 | 86.06 | 92.00 | 86.06 | 90.94 | 00:00:00 | | 2000-10-20 | 9,360,600 | 90.94 | 96.69 | 89.12 | 96.00 | 00:00:00 | | 2000-10-23 | 7,210,400 | 96.00 | 99.81 | 95.12 | 98.37 | 00:00:00 | | 2000-10-24 | 11,157,800 | 98.37 | 99.56 | 90.62 | 92.50 | 00:00:00 | | 2000-10-25 | 10,026,000 | 92.12 | 92.12 | 86.00 | 86.81 | 00:00:00 | | 2000-10-26 | 12,031,000 | 86.81 | 89.94 | 82.37 | 86.00 | 00:00:00 | | 2000-10-27 | 13,988,200 | 87.19 | 94.00 | 87.19 | 87.19 | 00:00:00 | | 2000-10-30 | 4,986,300 | 46.50 | 46.50 | 43.56 | 45.81 | 00:00:00 | | 2000-10-31 | 6,974,700 | 45.81 | 47.75 | 45.00 | 46.50 | 00:00:00 | | 2000-11-01 | 6,838,400 | 46.19 | 46.19 | 43.38 | 44.44 | 00:00:00 | | 2000-11-02 | 6,503,600 | 44.50 | 46.81 | 44.50 | 45.06 | 00:00:00 | | 2000-11-03 | 7,259,200 | 45.06 | 48.00 | 43.94 | 46.25 | 00:00:00 | | 2000-11-06 | 4,063,300 | 46.25 | 47.00 | 45.25 | 45.94 | 00:00:00 | | 2000-11-07 | 4,048,800 | 45.94 | 47.88 | 45.56 | 47.44 | 00:00:00 | | 2000-11-08 | 4,987,500 | 47.44 | 47.69 | 45.56 | 45.69 | 00:00:00 | | 2000-11-09 | 9,061,600 | 44.75 | 44.75 | 41.63 | 42.94 | 00:00:00 | | 2000-11-10 | 11,565,200 | 41.06 | 41.06 | 37.75 | 39.13 | 00:00:00 | | 2000-11-13 | 37,859,800 | 35.50 | 35.50 | 32.63 | 34.13 | 00:00:00 | | 2000-11-14 | 15,572,700 | 34.50 | 37.44 | 34.50 | 37.00 | 00:00:00 | | 2000-11-15 | 9,940,000 | 37.00 | 37.06 | 34.63 | 35.31 | 00:00:00 | | 2000-11-16 | 9,075,600 | 35.31 | 35.69 | 34.56 | 35.06 | 00:00:00 | | 2000-11-17 | 10,030,200 | 35.06 | 36.69 | 35.06 | 35.63 | 00:00:00 | | 2000-11-20 | 8,093,300 | 35.63 | 36.25 | 34.31 | 34.56 | 00:00:00 | | 2000-11-21 | 6,157,200 | 34.56 | 35.38 | 33.88 | 33.94 | 00:00:00 | | 2000-11-22 | 6,874,100 | 33.94 | 34.44 | 33.19 | 33.69 | 00:00:00 | | 2000-11-24 | 4,580,900 | 35.13 | 36.00 | 35.13 | 35.56 | 00:00:00 | | 2000-11-27 | 6,504,100 | 35.63 | 36.94 | 35.63 | 35.69 | 00:00:00 | | 2000-11-28 | 5,856,700 | 35.69 | 35.69 | 34.38 | 34.69 | 00:00:00 | | 2000-11-29 | 6,660,300 | 34.69 | 35.81 | 34.44 | 34.56 | 00:00:00 | | 2000-11-30 | 16,909,500 | 33.69 | 33.69 | 30.50 | 31.62 | 00:00:00 | | 2000-12-01 | 7,792,500 | 31.94 | 34.31 | 31.94 | 32.19 | 00:00:00 | | 2000-12-04 | 6,179,100 | 32.19 | 33.56 | 32.13 | 33.00 | 00:00:00 | | 2000-12-05 | 7,749,800 | 33.06 | 35.63 | 33.06 | 35.00 | 00:00:00 | | 2000-12-06 | 14,583,800 | 33.81 | 33.81 | 31.12 | 32.00 | 00:00:00 | | 2000-12-07 | 8,733,800 | 32.00 | 32.94 | 31.12 | 31.25 | 00:00:00 | | 2000-12-08 | 8,744,700 | 32.25 | 34.25 | 32.25 | 33.44 | 00:00:00 | | 2000-12-11 | 6,436,700 | 33.44 | 34.56 | 32.38 | 33.13 | 00:00:00 | | 2000-12-12 | 6,694,500 | 33.13 | 35.31 | 32.94 | 35.25 | 00:00:00 | | 2000-12-13 | 8,026,300 | 35.25 | 35.25 | 32.88 | 33.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
