|
 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 | | 2009-01-28 | 17,637,100 | 36.46 | 37.72 | 36.23 | 37.41 | 00:00:00 | | 2009-01-29 | 14,781,200 | 36.52 | 37.00 | 35.82 | 35.93 | 00:00:00 | | 2009-01-30 | 17,359,700 | 36.13 | 36.33 | 34.50 | 34.75 | 00:00:00 | | 2009-02-02 | 15,696,000 | 34.15 | 35.29 | 34.00 | 34.66 | 00:00:00 | | 2009-02-03 | 14,390,400 | 34.98 | 36.25 | 34.43 | 36.10 | 00:00:00 | | 2009-02-04 | 14,535,600 | 36.05 | 37.00 | 35.87 | 36.03 | 00:00:00 | | 2009-02-05 | 27,495,800 | 35.45 | 35.47 | 34.76 | 35.09 | 00:00:00 | | 2009-02-06 | 23,287,300 | 35.23 | 37.20 | 35.05 | 36.85 | 00:00:00 | | 2009-02-09 | 14,082,400 | 36.45 | 36.76 | 36.10 | 36.33 | 00:00:00 | | 2009-02-10 | 17,230,800 | 35.97 | 36.69 | 35.00 | 35.21 | 00:00:00 | | 2009-02-11 | 17,118,500 | 35.46 | 35.55 | 34.55 | 35.08 | 00:00:00 | | 2009-02-12 | 19,712,700 | 34.26 | 35.28 | 33.76 | 35.24 | 00:00:00 | | 2009-02-13 | 20,768,400 | 35.07 | 36.24 | 34.88 | 35.87 | 00:00:00 | | 2009-02-17 | 20,795,400 | 35.07 | 35.21 | 34.32 | 34.34 | 00:00:00 | | 2009-02-18 | 28,653,200 | 34.61 | 34.97 | 33.53 | 34.08 | 00:00:00 | | 2009-02-19 | 57,037,500 | 32.79 | 32.92 | 30.67 | 31.39 | 00:00:00 | | 2009-02-20 | 25,935,800 | 30.86 | 31.84 | 30.69 | 31.24 | 00:00:00 | | 2009-02-23 | 32,503,800 | 31.29 | 31.48 | 29.17 | 29.28 | 00:00:00 | | 2009-02-24 | 40,923,600 | 29.15 | 29.93 | 28.75 | 29.62 | 00:00:00 | | 2009-02-25 | 28,057,000 | 29.56 | 30.65 | 29.20 | 30.12 | 00:00:00 | | 2009-02-26 | 21,253,600 | 30.37 | 31.09 | 30.08 | 30.24 | 00:00:00 | | 2009-02-27 | 39,282,200 | 29.72 | 29.96 | 28.95 | 29.03 | 00:00:00 | | 2009-03-02 | 27,964,500 | 28.75 | 29.06 | 27.90 | 28.07 | 00:00:00 | | 2009-03-03 | 27,308,000 | 27.71 | 28.74 | 27.71 | 28.17 | 00:00:00 | | 2009-03-04 | 26,669,000 | 28.99 | 29.18 | 28.25 | 28.65 | 00:00:00 | | 2009-03-05 | 30,222,200 | 28.11 | 28.29 | 26.81 | 27.08 | 00:00:00 | | 2009-03-06 | 33,506,200 | 26.19 | 27.38 | 25.70 | 26.98 | 00:00:00 | | 2009-03-09 | 30,630,800 | 26.47 | 27.03 | 25.39 | 25.53 | 00:00:00 | | 2009-03-10 | 35,659,700 | 26.06 | 27.11 | 25.59 | 27.04 | 00:00:00 | | 2009-03-11 | 27,939,300 | 27.87 | 28.91 | 27.60 | 28.61 | 00:00:00 | | 2009-03-12 | 24,028,700 | 28.50 | 29.45 | 28.06 | 29.34 | 00:00:00 | | 2009-03-13 | 23,674,800 | 29.60 | 30.00 | 29.13 | 29.45 | 00:00:00 | | 2009-03-16 | 17,665,600 | 29.64 | 29.88 | 28.90 | 29.02 | 00:00:00 | | 2009-03-17 | 19,598,300 | 29.26 | 29.79 | 28.90 | 29.75 | 00:00:00 | | 2009-03-18 | 32,063,400 | 29.35 | 29.84 | 28.34 | 28.99 | 00:00:00 | | 2009-03-19 | 19,193,700 | 29.51 | 29.75 | 28.99 | 29.10 | 00:00:00 | | 2009-03-20 | 28,252,500 | 29.31 | 29.99 | 28.70 | 28.85 | 00:00:00 | | 2009-03-23 | 26,869,500 | 29.65 | 31.19 | 29.29 | 31.19 | 00:00:00 | | 2009-03-24 | 18,391,800 | 30.90 | 31.22 | 30.50 | 30.62 | 00:00:00 | | 2009-03-25 | 24,935,600 | 30.99 | 31.50 | 30.14 | 31.01 | 00:00:00 | | 2009-03-26 | 35,439,200 | 31.79 | 33.32 | 31.59 | 33.20 | 00:00:00 | | 2009-03-27 | 28,459,500 | 32.80 | 33.64 | 32.50 | 33.33 | 00:00:00 | | 2009-03-30 | 28,466,900 | 32.26 | 32.40 | 31.48 | 32.12 | 00:00:00 | | 2009-03-31 | 19,191,700 | 32.50 | 32.81 | 32.02 | 32.06 | 00:00:00 | | 2009-04-01 | 20,937,800 | 31.36 | 33.05 | 30.98 | 32.88 | 00:00:00 | | 2009-04-02 | 23,047,500 | 33.56 | 34.92 | 33.50 | 33.69 | 00:00:00 | | 2009-04-03 | 20,080,400 | 33.66 | 34.91 | 33.66 | 34.15 | 00:00:00 | | 2009-04-06 | 15,919,300 | 34.02 | 34.09 | 32.92 | 33.76 | 00:00:00 | | 2009-04-07 | 13,899,700 | 33.13 | 33.57 | 32.79 | 33.31 | 00:00:00 | | 2009-04-08 | 14,338,200 | 33.50 | 33.81 | 32.63 | 33.06 | 00:00:00 | | 2009-04-09 | 15,876,000 | 33.90 | 34.65 | 33.58 | 34.43 | 00:00:00 | | 2009-04-13 | 13,061,500 | 33.81 | 34.80 | 33.47 | 34.52 | 00:00:00 | | 2009-04-14 | 13,831,300 | 33.84 | 34.35 | 33.75 | 34.12 | 00:00:00 | | 2009-04-15 | 18,670,400 | 33.79 | 34.96 | 33.77 | 34.85 | 00:00:00 | | 2009-04-16 | 21,160,100 | 35.50 | 36.87 | 35.46 | 36.60 | 00:00:00 | | 2009-04-17 | 21,236,300 | 36.44 | 36.58 | 35.29 | 36.30 | 00:00:00 | | 2009-04-20 | 16,221,500 | 35.36 | 35.58 | 34.59 | 34.68 | 00:00:00 | | 2009-04-21 | 14,277,400 | 34.50 | 35.50 | 34.28 | 35.43 | 00:00:00 | | 2009-04-22 | 15,348,800 | 34.74 | 35.54 | 34.60 | 34.68 | 00:00:00 | | 2009-04-23 | 14,732,600 | 34.75 | 34.91 | 33.96 | 34.76 | 00:00:00 | | 2009-04-24 | 17,840,500 | 34.97 | 36.00 | 34.83 | 35.80 | 00:00:00 | | 2009-04-27 | 14,193,000 | 35.13 | 36.19 | 35.06 | 35.45 | 00:00:00 | | 2009-04-28 | 11,026,100 | 35.08 | 35.88 | 34.94 | 35.42 | 00:00:00 | | 2009-04-29 | 14,037,900 | 35.58 | 37.00 | 35.49 | 36.45 | 00:00:00 | | 2009-04-30 | 19,405,500 | 36.78 | 37.40 | 35.72 | 35.98 | 00:00:00 | | 2009-05-01 | 13,118,300 | 35.95 | 36.58 | 35.53 | 36.52 | 00:00:00 | | 2009-05-04 | 12,897,200 | 36.75 | 37.24 | 36.29 | 37.14 | 00:00:00 | | 2009-05-05 | 12,900,400 | 36.58 | 36.97 | 36.46 | 36.80 | 00:00:00 | | 2009-05-06 | 15,412,900 | 36.67 | 36.80 | 35.89 | 36.33 | 00:00:00 | | 2009-05-07 | 27,429,400 | 36.46 | 36.46 | 34.26 | 34.53 | 00:00:00 | | 2009-05-08 | 23,950,400 | 34.84 | 34.85 | 33.40 | 34.68 | 00:00:00 | | 2009-05-11 | 14,206,600 | 34.04 | 35.35 | 34.03 | 35.03 | 00:00:00 | | 2009-05-12 | 13,806,200 | 35.11 | 35.24 | 34.68 | 34.99 | 00:00:00 | | 2009-05-13 | 14,147,000 | 34.61 | 34.82 | 33.93 | 34.21 | 00:00:00 | | 2009-05-14 | 14,713,400 | 34.41 | 35.07 | 34.10 | 34.93 | 00:00:00 | | 2009-05-15 | 16,967,100 | 34.95 | 35.65 | 34.84 | 35.01 | 00:00:00 | | 2009-05-18 | 17,625,100 | 35.20 | 35.76 | 34.62 | 35.73 | 00:00:00 | | 2009-05-19 | 26,026,000 | 35.97 | 36.98 | 35.61 | 36.58 | 00:00:00 | | 2009-05-20 | 47,461,600 | 35.24 | 35.50 | 34.43 | 34.67 | 00:00:00 | | 2009-05-21 | 25,405,000 | 34.31 | 34.39 | 33.55 | 34.22 | 00:00:00 | | 2009-05-22 | 12,004,900 | 34.32 | 34.66 | 33.85 | 34.14 | 00:00:00 | | 2009-05-26 | 20,060,800 | 33.86 | 35.07 | 33.75 | 34.47 | 00:00:00 | | 2009-05-27 | 16,841,900 | 34.50 | 35.25 | 34.25 | 34.34 | 00:00:00 | | 2009-05-28 | 16,603,400 | 34.35 | 35.08 | 34.20 | 34.70 | 00:00:00 | | 2009-05-29 | 19,507,200 | 34.34 | 34.86 | 33.85 | 34.35 | 00:00:00 | | 2009-06-01 | 17,781,600 | 34.80 | 36.13 | 34.70 | 36.00 | 00:00:00 | | 2009-06-02 | 16,568,800 | 35.96 | 36.55 | 35.62 | 35.84 | 00:00:00 | | 2009-06-03 | 13,944,200 | 35.72 | 35.85 | 35.16 | 35.63 | 00:00:00 | | 2009-06-04 | 18,912,400 | 35.73 | 36.28 | 35.48 | 36.09 | 00:00:00 | | 2009-06-05 | 25,955,200 | 36.46 | 37.50 | 36.45 | 37.35 | 00:00:00 | | 2009-06-08 | 17,482,900 | 36.86 | 37.63 | 36.50 | 37.41 | 00:00:00 | | 2009-06-09 | 15,483,400 | 37.41 | 37.48 | 36.65 | 36.84 | 00:00:00 | | 2009-06-10 | 14,162,300 | 37.13 | 37.24 | 36.31 | 36.79 | 00:00:00 | | 2009-06-11 | 15,670,600 | 36.77 | 37.73 | 36.77 | 37.23 | 00:00:00 | | 2009-06-12 | 13,488,900 | 37.13 | 37.80 | 37.05 | 37.76 | 00:00:00 | | 2009-06-15 | 13,021,700 | 37.32 | 37.55 | 36.72 | 37.08 | 00:00:00 | | 2009-06-16 | 14,026,300 | 37.24 | 37.33 | 36.67 | 36.84 | 00:00:00 | | 2009-06-17 | 16,907,900 | 36.66 | 37.50 | 36.61 | 37.42 | 00:00:00 | | 2009-06-18 | 18,118,100 | 37.40 | 37.64 | 36.73 | 37.55 | 00:00:00 | | 2009-06-19 | 26,179,100 | 37.82 | 38.45 | 37.78 | 38.35 | 00:00:00 | | 2009-06-22 | 19,469,100 | 37.91 | 38.58 | 37.55 | 37.74 | 00:00:00 | | 2009-06-23 | 12,621,700 | 37.96 | 37.96 | 37.30 | 37.36 | 00:00:00 | | 2009-06-24 | 17,353,200 | 37.63 | 37.96 | 36.99 | 37.22 | 00:00:00 | | 2009-06-25 | 15,979,600 | 37.00 | 38.31 | 37.00 | 38.12 | 00:00:00 | | 2009-06-26 | 23,012,300 | 38.11 | 38.32 | 37.53 | 37.61 | 00:00:00 | | 2009-06-29 | 24,793,100 | 37.85 | 39.03 | 37.81 | 38.98 | 00:00:00 | | 2009-06-30 | 16,528,300 | 38.85 | 39.24 | 38.35 | 38.65 | 00:00:00 | | 2009-07-01 | 19,494,300 | 38.80 | 39.62 | 38.54 | 38.68 | 00:00:00 | | 2009-07-02 | 11,990,500 | 38.26 | 38.68 | 37.85 | 37.85 | 00:00:00 | | 2009-07-06 | 12,165,700 | 37.55 | 38.20 | 37.41 | 37.73 | 00:00:00 | | 2009-07-07 | 14,073,700 | 37.61 | 37.80 | 36.78 | 36.84 | 00:00:00 | | 2009-07-08 | 15,107,400 | 36.86 | 37.41 | 36.80 | 37.21 | 00:00:00 | | 2009-07-09 | 9,844,000 | 37.43 | 37.50 | 37.00 | 37.30 | 00:00:00 | | 2009-07-10 | 11,391,200 | 37.21 | 37.73 | 36.78 | 37.24 | 00:00:00 | | 2009-07-13 | 13,352,200 | 37.27 | 37.42 | 36.71 | 37.30 | 00:00:00 | | 2009-07-14 | 13,854,100 | 36.92 | 37.28 | 36.67 | 37.14 | 00:00:00 | | 2009-07-15 | 17,475,400 | 38.00 | 38.85 | 37.80 | 38.82 | 00:00:00 | | 2009-07-16 | 20,120,200 | 38.51 | 39.89 | 38.40 | 39.67 | 00:00:00 | | 2009-07-17 | 14,567,900 | 39.83 | 40.00 | 39.64 | 39.98 | 00:00:00 | | 2009-07-20 | 11,944,200 | 40.16 | 40.50 | 39.84 | 40.43 | 00:00:00 | | 2009-07-21 | 14,144,200 | 40.09 | 40.58 | 39.75 | 40.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
