|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 14,144,200 | 40.09 | 40.58 | 39.75 | 40.57 | 00:00:00 | | 2009-07-22 | 14,795,500 | 40.31 | 41.00 | 40.29 | 40.80 | 00:00:00 | | 2009-07-23 | 19,042,300 | 40.66 | 41.93 | 40.63 | 41.64 | 00:00:00 | | 2009-07-24 | 11,268,500 | 41.22 | 41.78 | 40.90 | 41.72 | 00:00:00 | | 2009-07-27 | 10,686,600 | 41.64 | 41.89 | 41.15 | 41.84 | 00:00:00 | | 2009-07-28 | 11,605,700 | 41.68 | 41.98 | 41.20 | 41.98 | 00:00:00 | | 2009-07-29 | 13,486,100 | 41.53 | 42.24 | 41.24 | 42.19 | 00:00:00 | | 2009-07-30 | 19,014,300 | 42.41 | 43.29 | 42.38 | 42.71 | 00:00:00 | | 2009-07-31 | 21,089,600 | 42.55 | 43.55 | 42.43 | 43.30 | 00:00:00 | | 2009-08-03 | 13,348,200 | 43.37 | 43.60 | 42.96 | 43.38 | 00:00:00 | | 2009-08-04 | 14,370,200 | 43.08 | 43.50 | 43.00 | 43.42 | 00:00:00 | | 2009-08-05 | 13,490,200 | 43.41 | 43.42 | 42.74 | 43.26 | 00:00:00 | | 2009-08-06 | 17,014,200 | 43.14 | 43.39 | 42.14 | 42.21 | 00:00:00 | | 2009-08-07 | 19,271,100 | 42.85 | 43.73 | 42.47 | 43.54 | 00:00:00 | | 2009-08-10 | 12,179,700 | 43.37 | 43.75 | 43.18 | 43.67 | 00:00:00 | | 2009-08-11 | 10,796,200 | 43.43 | 43.70 | 43.30 | 43.39 | 00:00:00 | | 2009-08-12 | 13,791,900 | 43.20 | 44.50 | 43.17 | 44.18 | 00:00:00 | | 2009-08-13 | 11,571,700 | 44.21 | 44.49 | 43.78 | 44.35 | 00:00:00 | | 2009-08-14 | 11,627,700 | 44.33 | 44.47 | 43.65 | 44.09 | 00:00:00 | | 2009-08-17 | 12,515,200 | 43.63 | 43.72 | 42.89 | 43.11 | 00:00:00 | | 2009-08-18 | 24,518,900 | 43.32 | 44.11 | 42.97 | 43.96 | 00:00:00 | | 2009-08-19 | 25,320,200 | 42.58 | 44.00 | 42.52 | 43.83 | 00:00:00 | | 2009-08-20 | 12,547,900 | 43.48 | 44.08 | 43.41 | 43.98 | 00:00:00 | | 2009-08-21 | 18,934,500 | 44.20 | 44.84 | 43.83 | 44.78 | 00:00:00 | | 2009-08-24 | 15,121,600 | 44.83 | 45.12 | 44.53 | 44.79 | 00:00:00 | | 2009-08-25 | 18,092,000 | 44.95 | 45.16 | 44.50 | 44.68 | 00:00:00 | | 2009-08-26 | 14,264,100 | 44.58 | 44.75 | 44.10 | 44.48 | 00:00:00 | | 2009-08-27 | 15,015,100 | 44.43 | 44.88 | 44.19 | 44.81 | 00:00:00 | | 2009-08-28 | 19,585,400 | 45.26 | 45.55 | 44.58 | 44.76 | 00:00:00 | | 2009-08-31 | 12,862,200 | 44.11 | 44.95 | 43.92 | 44.89 | 00:00:00 | | 2009-09-01 | 16,517,100 | 44.64 | 45.10 | 43.65 | 43.87 | 00:00:00 | | 2009-09-02 | 16,169,200 | 43.65 | 44.50 | 43.60 | 44.25 | 00:00:00 | | 2009-09-03 | 11,230,400 | 44.32 | 44.79 | 44.16 | 44.45 | 00:00:00 | | 2009-09-04 | 8,786,200 | 44.50 | 45.15 | 44.47 | 45.10 | 00:00:00 | | 2009-09-08 | 10,489,700 | 45.11 | 45.48 | 44.98 | 45.47 | 00:00:00 | | 2009-09-09 | 16,482,300 | 45.29 | 45.98 | 45.01 | 45.98 | 00:00:00 | | 2009-09-10 | 14,843,100 | 45.87 | 46.50 | 45.77 | 46.50 | 00:00:00 | | 2009-09-11 | 12,840,500 | 46.48 | 46.53 | 45.87 | 46.10 | 00:00:00 | | 2009-09-14 | 12,915,900 | 45.33 | 46.00 | 45.32 | 45.70 | 00:00:00 | | 2009-09-15 | 11,087,900 | 45.72 | 45.85 | 45.26 | 45.64 | 00:00:00 | | 2009-09-16 | 13,878,400 | 45.75 | 45.96 | 45.43 | 45.64 | 00:00:00 | | 2009-09-17 | 12,168,400 | 45.54 | 46.24 | 45.39 | 45.71 | 00:00:00 | | 2009-09-18 | 19,919,300 | 45.95 | 46.50 | 45.73 | 46.15 | 00:00:00 | | 2009-09-21 | 11,508,300 | 45.63 | 46.48 | 45.51 | 46.35 | 00:00:00 | | 2009-09-22 | 14,332,600 | 46.95 | 47.17 | 46.80 | 47.01 | 00:00:00 | | 2009-09-23 | 15,985,900 | 46.89 | 47.86 | 46.82 | 46.93 | 00:00:00 | | 2009-09-24 | 13,256,500 | 47.04 | 47.48 | 46.51 | 46.87 | 00:00:00 | | 2009-09-25 | 19,978,400 | 46.41 | 47.23 | 46.36 | 47.02 | 00:00:00 | | 2009-09-28 | 16,677,000 | 46.97 | 48.00 | 46.85 | 47.88 | 00:00:00 | | 2009-09-29 | 19,650,500 | 47.66 | 47.95 | 47.26 | 47.44 | 00:00:00 | | 2009-09-30 | 21,393,900 | 47.26 | 47.63 | 46.67 | 47.21 | 00:00:00 | | 2009-10-01 | 20,121,200 | 47.02 | 47.32 | 45.81 | 45.96 | 00:00:00 | | 2009-10-02 | 18,153,800 | 45.59 | 45.96 | 45.20 | 45.28 | 00:00:00 | | 2009-10-05 | 14,598,000 | 45.48 | 46.44 | 45.33 | 46.07 | 00:00:00 | | 2009-10-06 | 15,705,400 | 46.40 | 47.10 | 46.11 | 47.01 | 00:00:00 | | 2009-10-07 | 10,923,000 | 46.79 | 46.87 | 46.26 | 46.56 | 00:00:00 | | 2009-10-08 | 15,004,600 | 46.89 | 47.16 | 46.35 | 46.46 | 00:00:00 | | 2009-10-09 | 14,298,900 | 46.40 | 47.48 | 46.38 | 47.38 | 00:00:00 | | 2009-10-12 | 8,510,900 | 47.44 | 47.50 | 46.85 | 47.04 | 00:00:00 | | 2009-10-13 | 12,530,900 | 46.76 | 46.96 | 46.55 | 46.69 | 00:00:00 | | 2009-10-14 | 14,552,700 | 47.50 | 47.98 | 47.37 | 47.89 | 00:00:00 | | 2009-10-15 | 11,922,400 | 47.67 | 48.00 | 47.63 | 48.00 | 00:00:00 | | 2009-10-16 | 19,489,400 | 47.83 | 48.41 | 47.45 | 48.37 | 00:00:00 | | 2009-10-19 | 11,217,100 | 48.23 | 48.54 | 48.14 | 48.47 | 00:00:00 | | 2009-10-20 | 12,312,500 | 48.53 | 48.90 | 48.35 | 48.74 | 00:00:00 | | 2009-10-21 | 12,381,100 | 48.60 | 49.05 | 48.16 | 48.22 | 00:00:00 | | 2009-10-22 | 9,189,500 | 48.07 | 48.49 | 47.73 | 48.32 | 00:00:00 | | 2009-10-23 | 13,551,800 | 49.08 | 49.20 | 48.25 | 48.56 | 00:00:00 | | 2009-10-26 | 11,216,400 | 48.47 | 48.90 | 47.57 | 47.86 | 00:00:00 | | 2009-10-27 | 10,075,900 | 47.73 | 48.00 | 47.12 | 47.30 | 00:00:00 | | 2009-10-28 | 11,803,900 | 47.19 | 47.56 | 46.85 | 46.93 | 00:00:00 | | 2009-10-29 | 15,560,200 | 46.99 | 48.39 | 46.99 | 48.35 | 00:00:00 | | 2009-10-30 | 16,730,700 | 48.23 | 48.67 | 47.28 | 47.46 | 00:00:00 | | 2009-11-02 | 15,416,000 | 47.43 | 48.28 | 47.16 | 48.16 | 00:00:00 | | 2009-11-03 | 14,719,800 | 47.79 | 48.00 | 47.30 | 47.51 | 00:00:00 | | 2009-11-04 | 15,569,300 | 47.96 | 48.64 | 47.69 | 47.76 | 00:00:00 | | 2009-11-05 | 11,384,600 | 48.37 | 48.89 | 48.01 | 48.85 | 00:00:00 | | 2009-11-06 | 10,808,000 | 48.68 | 49.16 | 48.52 | 49.16 | 00:00:00 | | 2009-11-09 | 15,565,300 | 49.07 | 50.00 | 48.82 | 49.99 | 00:00:00 | | 2009-11-10 | 10,614,300 | 49.81 | 49.97 | 49.65 | 49.96 | 00:00:00 | | 2009-11-11 | 14,203,100 | 49.82 | 50.00 | 49.71 | 50.00 | 00:00:00 | | 2009-11-12 | 21,985,500 | 49.65 | 49.96 | 49.53 | 49.70 | 00:00:00 | | 2009-11-13 | 13,856,800 | 49.71 | 49.95 | 49.40 | 49.91 | 00:00:00 | | 2009-11-16 | 20,617,900 | 49.89 | 50.88 | 49.86 | 50.81 | 00:00:00 | | 2009-11-17 | 15,815,200 | 50.36 | 51.43 | 50.25 | 51.32 | 00:00:00 | | 2009-11-18 | 16,524,000 | 51.03 | 51.05 | 50.27 | 50.48 | 00:00:00 | | 2009-11-19 | 15,077,200 | 50.19 | 50.35 | 49.32 | 49.82 | 00:00:00 | | 2009-11-20 | 14,384,600 | 49.58 | 50.27 | 49.51 | 50.04 | 00:00:00 | | 2009-11-23 | 15,723,600 | 50.43 | 51.03 | 50.35 | 51.02 | 00:00:00 | | 2009-11-24 | 17,269,400 | 50.60 | 51.02 | 49.84 | 50.19 | 00:00:00 | | 2009-11-25 | 12,745,600 | 50.34 | 50.35 | 49.96 | 50.05 | 00:00:00 | | 2009-11-27 | 9,949,000 | 48.94 | 49.37 | 48.60 | 49.07 | 00:00:00 | | 2009-11-30 | 16,359,200 | 48.97 | 49.31 | 48.81 | 49.06 | 00:00:00 | | 2009-12-01 | 18,310,800 | 49.39 | 49.80 | 49.35 | 49.59 | 00:00:00 | | 2009-12-02 | 14,739,100 | 49.37 | 49.60 | 48.90 | 48.98 | 00:00:00 | | 2009-12-03 | 15,758,000 | 49.23 | 49.42 | 48.88 | 48.96 | 00:00:00 | | 2009-12-04 | 18,895,500 | 49.12 | 49.90 | 49.10 | 49.79 | 00:00:00 | | 2009-12-07 | 13,037,400 | 49.48 | 49.88 | 49.15 | 49.21 | 00:00:00 | | 2009-12-08 | 11,578,300 | 49.08 | 49.15 | 48.82 | 48.94 | 00:00:00 | | 2009-12-09 | 17,533,700 | 49.03 | 50.00 | 48.81 | 49.95 | 00:00:00 | | 2009-12-10 | 18,760,400 | 49.97 | 50.23 | 49.79 | 50.14 | 00:00:00 | | 2009-12-11 | 11,834,300 | 50.09 | 50.21 | 49.89 | 50.05 | 00:00:00 | | 2009-12-14 | 12,476,300 | 49.95 | 50.76 | 49.93 | 50.68 | 00:00:00 | | 2009-12-15 | 18,517,500 | 50.52 | 51.25 | 50.33 | 50.99 | 00:00:00 | | 2009-12-16 | 15,634,600 | 50.90 | 51.54 | 50.89 | 51.36 | 00:00:00 | | 2009-12-17 | 14,025,000 | 50.94 | 51.09 | 50.26 | 50.56 | 00:00:00 | | 2009-12-18 | 21,455,100 | 50.90 | 51.61 | 50.70 | 51.50 | 00:00:00 | | 2009-12-21 | 15,832,200 | 51.49 | 52.26 | 51.45 | 51.99 | 00:00:00 | | 2009-12-22 | 12,190,400 | 51.94 | 52.61 | 51.90 | 52.46 | 00:00:00 | | 2009-12-23 | 8,059,600 | 52.47 | 52.50 | 52.02 | 52.49 | 00:00:00 | | 2009-12-24 | 4,161,800 | 52.26 | 52.94 | 52.16 | 52.87 | 00:00:00 | | 2009-12-28 | 11,146,800 | 52.88 | 52.88 | 52.45 | 52.76 | 00:00:00 | | 2009-12-29 | 6,965,700 | 52.62 | 52.83 | 52.53 | 52.57 | 00:00:00 | | 2009-12-30 | 6,646,000 | 52.28 | 52.93 | 52.28 | 52.93 | 00:00:00 | | 2009-12-31 | 13,856,900 | 52.82 | 52.95 | 51.47 | 51.51 | 00:00:00 | | 2010-01-04 | 12,696,400 | 51.54 | 52.50 | 51.32 | 52.45 | 00:00:00 | | 2010-01-05 | 13,092,900 | 52.14 | 52.74 | 52.10 | 52.67 | 00:00:00 | | 2010-01-06 | 11,746,600 | 52.53 | 52.73 | 52.05 | 52.18 | 00:00:00 | | 2010-01-07 | 10,221,300 | 52.19 | 52.59 | 52.00 | 52.20 | 00:00:00 | | 2010-01-08 | 10,239,900 | 52.10 | 52.64 | 52.03 | 52.59 | 00:00:00 | | 2010-01-11 | 10,133,200 | 52.58 | 52.72 | 51.94 | 52.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
