|
 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 | | 2010-01-11 | 10,133,200 | 52.58 | 52.72 | 51.94 | 52.43 | 00:00:00 | | 2010-01-12 | 12,331,400 | 52.03 | 52.56 | 51.79 | 51.97 | 00:00:00 | | 2010-01-13 | 11,788,300 | 52.20 | 52.41 | 51.65 | 52.22 | 00:00:00 | | 2010-01-14 | 16,114,300 | 52.23 | 52.94 | 52.13 | 52.51 | 00:00:00 | | 2010-01-15 | 13,355,300 | 52.59 | 52.85 | 52.06 | 52.47 | 00:00:00 | | 2010-01-19 | 11,377,200 | 52.10 | 52.79 | 52.10 | 52.75 | 00:00:00 | | 2010-01-20 | 13,900,700 | 52.26 | 52.43 | 51.49 | 52.21 | 00:00:00 | | 2010-01-21 | 18,486,100 | 52.41 | 52.47 | 50.89 | 51.29 | 00:00:00 | | 2010-01-22 | 20,254,400 | 51.01 | 51.20 | 49.25 | 49.29 | 00:00:00 | | 2010-01-25 | 13,477,400 | 49.55 | 50.42 | 49.41 | 50.06 | 00:00:00 | | 2010-01-26 | 15,729,400 | 50.10 | 50.50 | 49.58 | 49.74 | 00:00:00 | | 2010-01-27 | 18,009,000 | 49.77 | 49.77 | 48.51 | 49.45 | 00:00:00 | | 2010-01-28 | 26,561,700 | 49.40 | 49.43 | 47.51 | 47.79 | 00:00:00 | | 2010-01-29 | 23,487,500 | 48.37 | 48.45 | 46.80 | 47.07 | 00:00:00 | | 2010-02-01 | 15,726,000 | 47.37 | 47.90 | 47.20 | 47.83 | 00:00:00 | | 2010-02-02 | 17,463,100 | 48.30 | 48.82 | 47.98 | 48.59 | 00:00:00 | | 2010-02-03 | 11,359,200 | 48.47 | 48.89 | 48.26 | 48.73 | 00:00:00 | | 2010-02-04 | 21,654,100 | 48.19 | 48.72 | 46.98 | 47.03 | 00:00:00 | | 2010-02-05 | 19,731,300 | 46.91 | 47.49 | 46.46 | 47.32 | 00:00:00 | | 2010-02-08 | 17,616,400 | 47.15 | 48.13 | 47.05 | 47.59 | 00:00:00 | | 2010-02-09 | 17,622,000 | 48.10 | 48.84 | 47.86 | 48.12 | 00:00:00 | | 2010-02-10 | 13,873,000 | 48.53 | 48.72 | 47.75 | 48.02 | 00:00:00 | | 2010-02-11 | 12,855,400 | 48.00 | 48.85 | 47.82 | 48.62 | 00:00:00 | | 2010-02-12 | 15,767,900 | 48.33 | 48.61 | 47.62 | 48.46 | 00:00:00 | | 2010-02-16 | 14,687,300 | 48.94 | 49.60 | 48.79 | 49.44 | 00:00:00 | | 2010-02-17 | 23,394,400 | 49.77 | 50.25 | 49.70 | 50.12 | 00:00:00 | | 2010-02-18 | 23,476,900 | 50.38 | 50.96 | 49.87 | 50.81 | 00:00:00 | | 2010-02-19 | 16,660,300 | 50.42 | 51.00 | 50.20 | 50.79 | 00:00:00 | | 2010-02-22 | 12,437,700 | 50.71 | 50.89 | 50.26 | 50.56 | 00:00:00 | | 2010-02-23 | 12,059,500 | 50.37 | 50.74 | 49.98 | 50.12 | 00:00:00 | | 2010-02-24 | 15,016,000 | 50.04 | 51.00 | 50.02 | 50.79 | 00:00:00 | | 2010-02-25 | 12,835,200 | 50.20 | 50.96 | 49.93 | 50.92 | 00:00:00 | | 2010-02-26 | 11,018,200 | 50.92 | 50.99 | 50.61 | 50.79 | 00:00:00 | | 2010-03-01 | 14,150,300 | 50.68 | 51.66 | 50.68 | 51.54 | 00:00:00 | | 2010-03-02 | 15,013,100 | 51.56 | 51.74 | 50.93 | 51.12 | 00:00:00 | | 2010-03-03 | 11,453,000 | 51.11 | 51.35 | 51.00 | 51.10 | 00:00:00 | | 2010-03-04 | 8,079,600 | 51.13 | 51.57 | 51.04 | 51.51 | 00:00:00 | | 2010-03-05 | 15,449,200 | 51.72 | 52.25 | 51.66 | 52.03 | 00:00:00 | | 2010-03-08 | 12,883,800 | 51.65 | 51.98 | 51.58 | 51.73 | 00:00:00 | | 2010-03-09 | 10,230,600 | 51.58 | 52.23 | 51.47 | 51.88 | 00:00:00 | | 2010-03-10 | 11,688,500 | 51.86 | 52.09 | 51.61 | 51.78 | 00:00:00 | | 2010-03-11 | 9,569,300 | 51.74 | 52.03 | 51.38 | 52.02 | 00:00:00 | | 2010-03-12 | 11,758,600 | 52.07 | 52.43 | 51.82 | 52.36 | 00:00:00 | | 2010-03-15 | 10,277,500 | 52.16 | 52.43 | 51.91 | 52.42 | 00:00:00 | | 2010-03-16 | 11,306,000 | 52.30 | 52.46 | 52.09 | 52.35 | 00:00:00 | | 2010-03-17 | 14,205,100 | 52.41 | 52.75 | 52.18 | 52.23 | 00:00:00 | | 2010-03-18 | 14,129,400 | 52.22 | 52.83 | 52.11 | 52.73 | 00:00:00 | | 2010-03-19 | 20,919,300 | 52.81 | 52.95 | 52.21 | 52.49 | 00:00:00 | | 2010-03-22 | 15,691,200 | 52.13 | 53.04 | 52.13 | 52.95 | 00:00:00 | | 2010-03-23 | 9,652,500 | 53.01 | 53.16 | 52.71 | 53.15 | 00:00:00 | | 2010-03-24 | 15,121,500 | 52.97 | 53.22 | 52.79 | 53.06 | 00:00:00 | | 2010-03-25 | 16,817,600 | 53.34 | 53.79 | 53.17 | 53.50 | 00:00:00 | | 2010-03-26 | 14,226,300 | 53.58 | 53.69 | 53.24 | 53.42 | 00:00:00 | | 2010-03-29 | 10,234,900 | 53.42 | 53.63 | 52.90 | 52.97 | 00:00:00 | | 2010-03-30 | 10,143,200 | 52.93 | 53.37 | 52.93 | 53.26 | 00:00:00 | | 2010-03-31 | 12,855,800 | 52.89 | 53.39 | 52.82 | 53.15 | 00:00:00 | | 2010-04-01 | 10,684,000 | 53.39 | 53.75 | 52.93 | 53.24 | 00:00:00 | | 2010-04-05 | 9,881,300 | 53.28 | 53.95 | 53.19 | 53.87 | 00:00:00 | | 2010-04-06 | 9,684,500 | 53.68 | 53.97 | 53.36 | 53.86 | 00:00:00 | | 2010-04-07 | 12,076,700 | 53.74 | 53.84 | 52.96 | 53.29 | 00:00:00 | | 2010-04-08 | 9,006,800 | 53.17 | 53.75 | 52.77 | 53.63 | 00:00:00 | | 2010-04-09 | 7,481,600 | 53.64 | 53.87 | 53.40 | 53.87 | 00:00:00 | | 2010-04-12 | 8,454,300 | 53.79 | 54.00 | 53.77 | 53.88 | 00:00:00 | | 2010-04-13 | 8,111,700 | 53.89 | 53.98 | 53.56 | 53.78 | 00:00:00 | | 2010-04-14 | 12,020,500 | 54.02 | 54.64 | 53.95 | 54.52 | 00:00:00 | | 2010-04-15 | 14,139,000 | 54.20 | 54.31 | 53.55 | 54.23 | 00:00:00 | | 2010-04-16 | 15,625,300 | 54.05 | 54.75 | 53.53 | 53.75 | 00:00:00 | | 2010-04-19 | 10,731,100 | 53.45 | 53.73 | 53.04 | 53.64 | 00:00:00 | | 2010-04-20 | 12,251,900 | 53.85 | 53.99 | 53.36 | 53.56 | 00:00:00 | | 2010-04-21 | 11,586,300 | 53.38 | 54.03 | 53.25 | 53.70 | 00:00:00 | | 2010-04-22 | 12,391,400 | 53.32 | 53.52 | 52.51 | 53.31 | 00:00:00 | | 2010-04-23 | 9,783,900 | 53.36 | 53.91 | 53.03 | 53.90 | 00:00:00 | | 2010-04-26 | 12,098,200 | 53.93 | 54.60 | 53.82 | 54.26 | 00:00:00 | | 2010-04-27 | 14,552,100 | 54.02 | 54.25 | 53.11 | 53.25 | 00:00:00 | | 2010-04-28 | 16,073,000 | 53.11 | 53.54 | 53.10 | 53.28 | 00:00:00 | | 2010-04-29 | 19,525,000 | 52.61 | 53.00 | 52.55 | 52.88 | 00:00:00 | | 2010-04-30 | 15,731,900 | 53.00 | 53.38 | 51.92 | 51.97 | 00:00:00 | | 2010-05-03 | 11,668,000 | 52.04 | 52.95 | 51.99 | 52.71 | 00:00:00 | | 2010-05-04 | 19,987,800 | 52.20 | 52.25 | 50.30 | 50.64 | 00:00:00 | | 2010-05-05 | 14,031,200 | 50.30 | 51.12 | 50.05 | 50.93 | 00:00:00 | | 2010-05-06 | 37,934,200 | 50.53 | 51.99 | 41.94 | 48.33 | 00:00:00 | | 2010-05-07 | 38,629,900 | 48.10 | 48.30 | 45.61 | 46.73 | 00:00:00 | | 2010-05-10 | 23,499,100 | 49.02 | 50.33 | 48.80 | 49.10 | 00:00:00 | | 2010-05-11 | 17,317,300 | 48.58 | 49.47 | 48.22 | 48.42 | 00:00:00 | | 2010-05-12 | 17,683,300 | 48.69 | 49.86 | 48.62 | 49.56 | 00:00:00 | | 2010-05-13 | 15,446,900 | 49.54 | 50.00 | 48.61 | 48.72 | 00:00:00 | | 2010-05-14 | 25,958,500 | 48.15 | 48.20 | 46.59 | 47.43 | 00:00:00 | | 2010-05-17 | 16,954,300 | 47.45 | 47.69 | 46.64 | 47.52 | 00:00:00 | | 2010-05-18 | 21,436,600 | 48.25 | 48.28 | 46.66 | 46.79 | 00:00:00 | | 2010-05-19 | 32,323,600 | 47.91 | 48.15 | 46.34 | 47.00 | 00:00:00 | | 2010-05-20 | 33,166,400 | 45.84 | 46.76 | 45.11 | 45.95 | 00:00:00 | | 2010-05-21 | 27,823,600 | 44.96 | 46.81 | 44.80 | 46.58 | 00:00:00 | | 2010-05-24 | 18,076,200 | 46.28 | 46.98 | 45.64 | 45.69 | 00:00:00 | | 2010-05-25 | 22,717,300 | 44.54 | 45.90 | 44.17 | 45.85 | 00:00:00 | | 2010-05-26 | 21,561,200 | 46.26 | 46.75 | 45.59 | 45.72 | 00:00:00 | | 2010-05-27 | 17,939,000 | 46.37 | 47.09 | 46.35 | 46.94 | 00:00:00 | | 2010-05-28 | 19,135,700 | 47.06 | 47.07 | 45.76 | 46.01 | 00:00:00 | | 2010-06-01 | 17,767,000 | 45.85 | 46.57 | 45.50 | 45.58 | 00:00:00 | | 2010-06-02 | 24,743,300 | 46.16 | 47.34 | 46.00 | 47.27 | 00:00:00 | | 2010-06-03 | 16,838,600 | 47.45 | 47.72 | 47.07 | 47.48 | 00:00:00 | | 2010-06-04 | 18,627,000 | 46.69 | 47.10 | 45.79 | 46.05 | 00:00:00 | | 2010-06-07 | 15,493,200 | 46.18 | 46.45 | 45.21 | 45.24 | 00:00:00 | | 2010-06-08 | 19,923,700 | 45.34 | 45.97 | 45.03 | 45.88 | 00:00:00 | | 2010-06-09 | 19,080,800 | 46.06 | 46.49 | 45.21 | 45.41 | 00:00:00 | | 2010-06-10 | 15,870,800 | 46.02 | 46.62 | 45.92 | 46.50 | 00:00:00 | | 2010-06-11 | 11,497,800 | 46.21 | 47.28 | 46.12 | 47.19 | 00:00:00 | | 2010-06-14 | 14,370,700 | 47.87 | 48.22 | 46.83 | 46.88 | 00:00:00 | | 2010-06-15 | 15,805,000 | 47.11 | 48.07 | 47.02 | 47.98 | 00:00:00 | | 2010-06-16 | 18,115,800 | 47.67 | 48.17 | 47.18 | 48.01 | 00:00:00 | | 2010-06-17 | 16,343,600 | 48.19 | 48.42 | 47.19 | 48.24 | 00:00:00 | | 2010-06-18 | 18,863,700 | 48.25 | 48.62 | 47.94 | 47.98 | 00:00:00 | | 2010-06-21 | 12,684,600 | 48.37 | 48.50 | 47.21 | 47.51 | 00:00:00 | | 2010-06-22 | 13,248,400 | 47.52 | 48.00 | 46.70 | 46.77 | 00:00:00 | | 2010-06-23 | 12,815,500 | 46.85 | 47.40 | 46.50 | 46.89 | 00:00:00 | | 2010-06-24 | 15,087,700 | 46.55 | 46.79 | 45.76 | 45.89 | 00:00:00 | | 2010-06-25 | 24,021,700 | 45.78 | 46.38 | 45.35 | 45.92 | 00:00:00 | | 2010-06-28 | 13,095,900 | 45.89 | 46.46 | 45.61 | 46.07 | 00:00:00 | | 2010-06-29 | 22,155,100 | 45.35 | 45.68 | 44.02 | 44.30 | 00:00:00 | | 2010-06-30 | 23,706,800 | 44.23 | 44.23 | 43.13 | 43.28 | 00:00:00 | | 2010-07-01 | 21,393,300 | 43.15 | 43.55 | 42.42 | 42.89 | 00:00:00 | | 2010-07-02 | 16,739,800 | 42.99 | 43.16 | 42.31 | 42.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
