|
 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 | | 2011-06-15 | 24,950,100 | 34.53 | 34.56 | 33.95 | 34.26 | 00:00:00 | | 2011-06-16 | 28,167,700 | 34.09 | 35.11 | 34.06 | 34.97 | 00:00:00 | | 2011-06-17 | 39,361,800 | 35.22 | 35.32 | 34.94 | 35.00 | 00:00:00 | | 2011-06-20 | 16,631,600 | 34.79 | 35.32 | 34.79 | 34.99 | 00:00:00 | | 2011-06-21 | 16,958,800 | 35.13 | 35.65 | 35.03 | 35.30 | 00:00:00 | | 2011-06-22 | 12,828,800 | 35.32 | 35.50 | 35.11 | 35.12 | 00:00:00 | | 2011-06-23 | 19,498,800 | 34.82 | 35.29 | 34.55 | 35.23 | 00:00:00 | | 2011-06-24 | 36,850,600 | 35.18 | 35.21 | 34.88 | 34.90 | 00:00:00 | | 2011-06-27 | 15,242,400 | 35.05 | 35.35 | 34.91 | 34.98 | 00:00:00 | | 2011-06-28 | 14,237,100 | 35.07 | 35.20 | 34.96 | 35.09 | 00:00:00 | | 2011-06-29 | 13,512,600 | 35.17 | 35.60 | 35.09 | 35.55 | 00:00:00 | | 2011-06-30 | 27,376,900 | 36.30 | 37.24 | 36.23 | 36.40 | 00:00:00 | | 2011-07-01 | 14,854,800 | 36.55 | 37.13 | 36.34 | 37.05 | 00:00:00 | | 2011-07-05 | 16,409,500 | 36.78 | 37.00 | 36.27 | 36.47 | 00:00:00 | | 2011-07-06 | 16,402,200 | 36.46 | 36.59 | 36.10 | 36.20 | 00:00:00 | | 2011-07-07 | 16,037,500 | 36.47 | 36.59 | 36.33 | 36.45 | 00:00:00 | | 2011-07-08 | 15,076,400 | 36.13 | 36.44 | 35.80 | 36.43 | 00:00:00 | | 2011-07-11 | 18,253,800 | 36.00 | 36.00 | 35.17 | 35.29 | 00:00:00 | | 2011-07-12 | 15,173,800 | 35.16 | 35.71 | 35.10 | 35.27 | 00:00:00 | | 2011-07-13 | 11,064,900 | 35.40 | 35.80 | 35.30 | 35.44 | 00:00:00 | | 2011-07-14 | 15,439,900 | 35.54 | 35.69 | 35.01 | 35.13 | 00:00:00 | | 2011-07-15 | 15,166,200 | 35.28 | 35.39 | 34.97 | 35.09 | 00:00:00 | | 2011-07-18 | 15,326,900 | 34.98 | 35.10 | 34.80 | 35.02 | 00:00:00 | | 2011-07-19 | 15,971,100 | 35.24 | 35.71 | 34.93 | 35.61 | 00:00:00 | | 2011-07-20 | 15,009,100 | 35.78 | 35.82 | 35.11 | 35.28 | 00:00:00 | | 2011-07-21 | 18,116,500 | 35.34 | 36.37 | 34.92 | 36.23 | 00:00:00 | | 2011-07-22 | 16,042,300 | 36.42 | 37.12 | 36.36 | 36.70 | 00:00:00 | | 2011-07-25 | 19,143,100 | 36.27 | 37.40 | 36.22 | 37.09 | 00:00:00 | | 2011-07-26 | 14,617,300 | 37.09 | 37.70 | 37.04 | 37.47 | 00:00:00 | | 2011-07-27 | 18,943,400 | 36.93 | 37.21 | 36.45 | 36.80 | 00:00:00 | | 2011-07-28 | 14,704,600 | 36.67 | 36.88 | 36.12 | 36.23 | 00:00:00 | | 2011-07-29 | 20,433,200 | 35.80 | 35.88 | 35.10 | 35.17 | 00:00:00 | | 2011-08-01 | 15,742,700 | 35.40 | 35.50 | 34.67 | 35.20 | 00:00:00 | | 2011-08-02 | 16,050,100 | 34.84 | 35.11 | 34.34 | 34.35 | 00:00:00 | | 2011-08-03 | 21,102,900 | 34.30 | 34.51 | 33.72 | 34.28 | 00:00:00 | | 2011-08-04 | 25,200,900 | 33.73 | 33.74 | 32.50 | 32.54 | 00:00:00 | | 2011-08-05 | 31,566,700 | 32.83 | 32.99 | 31.52 | 32.63 | 00:00:00 | | 2011-08-08 | 33,821,200 | 31.13 | 31.90 | 30.73 | 30.81 | 00:00:00 | | 2011-08-09 | 32,971,100 | 30.98 | 31.55 | 29.75 | 31.53 | 00:00:00 | | 2011-08-10 | 27,700,800 | 30.90 | 31.02 | 29.78 | 29.86 | 00:00:00 | | 2011-08-11 | 26,863,000 | 29.75 | 31.43 | 29.75 | 31.05 | 00:00:00 | | 2011-08-12 | 23,720,100 | 31.86 | 32.36 | 31.56 | 32.32 | 00:00:00 | | 2011-08-15 | 17,288,900 | 32.35 | 32.77 | 32.23 | 32.43 | 00:00:00 | | 2011-08-16 | 18,155,200 | 31.93 | 32.98 | 31.90 | 32.61 | 00:00:00 | | 2011-08-17 | 24,472,200 | 31.98 | 32.20 | 30.97 | 31.39 | 00:00:00 | | 2011-08-18 | 95,792,000 | 29.86 | 34.00 | 28.64 | 29.51 | 00:00:00 | | 2011-08-19 | 129,059,200 | 23.60 | 24.01 | 22.75 | 23.60 | 00:00:00 | | 2011-08-22 | 61,105,400 | 24.16 | 25.23 | 24.13 | 24.45 | 00:00:00 | | 2011-08-23 | 34,141,000 | 24.53 | 24.73 | 24.05 | 24.54 | 00:00:00 | | 2011-08-24 | 28,904,100 | 24.54 | 25.30 | 24.25 | 25.21 | 00:00:00 | | 2011-08-25 | 25,553,900 | 25.14 | 25.25 | 24.48 | 25.03 | 00:00:00 | | 2011-08-26 | 22,842,500 | 24.62 | 25.33 | 24.42 | 24.82 | 00:00:00 | | 2011-08-29 | 23,075,300 | 24.95 | 26.15 | 24.90 | 26.12 | 00:00:00 | | 2011-08-30 | 23,412,600 | 25.98 | 26.19 | 25.72 | 26.05 | 00:00:00 | | 2011-08-31 | 22,640,000 | 26.27 | 26.41 | 25.94 | 26.03 | 00:00:00 | | 2011-09-01 | 16,365,600 | 26.20 | 26.46 | 25.66 | 25.67 | 00:00:00 | | 2011-09-02 | 18,738,000 | 25.05 | 25.10 | 24.32 | 24.34 | 00:00:00 | | 2011-09-06 | 28,156,600 | 23.28 | 23.68 | 22.90 | 23.63 | 00:00:00 | | 2011-09-07 | 20,444,700 | 23.97 | 24.33 | 23.70 | 24.14 | 00:00:00 | | 2011-09-08 | 21,482,000 | 24.35 | 24.67 | 23.85 | 23.87 | 00:00:00 | | 2011-09-09 | 36,896,400 | 23.55 | 23.66 | 22.50 | 22.65 | 00:00:00 | | 2011-09-12 | 28,227,000 | 22.13 | 22.60 | 22.13 | 22.58 | 00:00:00 | | 2011-09-13 | 24,346,700 | 22.63 | 22.78 | 22.43 | 22.70 | 00:00:00 | | 2011-09-14 | 22,525,700 | 22.69 | 23.13 | 22.38 | 22.93 | 00:00:00 | | 2011-09-15 | 15,819,600 | 23.22 | 23.34 | 22.73 | 23.27 | 00:00:00 | | 2011-09-16 | 23,418,700 | 23.41 | 23.59 | 23.15 | 23.53 | 00:00:00 | | 2011-09-19 | 16,875,200 | 23.10 | 23.21 | 22.62 | 22.91 | 00:00:00 | | 2011-09-20 | 25,844,500 | 22.87 | 23.08 | 22.44 | 22.47 | 00:00:00 | | 2011-09-21 | 88,373,400 | 22.58 | 25.10 | 22.21 | 23.98 | 00:00:00 | | 2011-09-22 | 64,315,700 | 23.05 | 23.71 | 22.26 | 22.80 | 00:00:00 | | 2011-09-23 | 68,872,400 | 22.52 | 22.62 | 21.50 | 22.32 | 00:00:00 | | 2011-09-26 | 31,924,000 | 22.59 | 23.07 | 22.43 | 22.71 | 00:00:00 | | 2011-09-27 | 39,525,800 | 23.36 | 24.50 | 23.20 | 23.59 | 00:00:00 | | 2011-09-28 | 23,815,400 | 23.94 | 23.98 | 23.11 | 23.19 | 00:00:00 | | 2011-09-29 | 26,827,100 | 23.81 | 24.46 | 23.34 | 23.78 | 00:00:00 | | 2011-09-30 | 40,117,700 | 23.57 | 23.75 | 22.42 | 22.45 | 00:00:00 | | 2011-10-03 | 28,497,500 | 22.68 | 23.22 | 22.18 | 22.20 | 00:00:00 | | 2011-10-04 | 30,965,200 | 21.93 | 23.07 | 21.84 | 23.02 | 00:00:00 | | 2011-10-05 | 31,037,600 | 22.98 | 24.13 | 22.85 | 23.86 | 00:00:00 | | 2011-10-06 | 28,478,500 | 24.14 | 25.06 | 23.87 | 25.05 | 00:00:00 | | 2011-10-07 | 30,191,000 | 25.10 | 25.63 | 24.54 | 24.88 | 00:00:00 | | 2011-10-10 | 21,717,200 | 25.33 | 25.99 | 25.29 | 25.74 | 00:00:00 | | 2011-10-11 | 17,650,300 | 25.59 | 26.03 | 25.48 | 25.92 | 00:00:00 | | 2011-10-12 | 20,650,800 | 26.12 | 26.29 | 25.67 | 25.87 | 00:00:00 | | 2011-10-13 | 15,492,600 | 25.92 | 25.95 | 25.14 | 25.63 | 00:00:00 | | 2011-10-14 | 11,979,600 | 26.02 | 26.34 | 25.91 | 26.11 | 00:00:00 | | 2011-10-17 | 16,734,100 | 25.84 | 25.94 | 24.70 | 24.86 | 00:00:00 | | 2011-10-18 | 20,584,500 | 24.73 | 25.81 | 24.55 | 25.61 | 00:00:00 | | 2011-10-19 | 13,776,600 | 25.36 | 25.50 | 24.84 | 24.98 | 00:00:00 | | 2011-10-20 | 18,703,100 | 24.89 | 25.02 | 24.25 | 24.74 | 00:00:00 | | 2011-10-21 | 14,972,400 | 25.05 | 25.58 | 24.98 | 25.38 | 00:00:00 | | 2011-10-24 | 12,633,400 | 25.60 | 26.16 | 25.47 | 26.02 | 00:00:00 | | 2011-10-25 | 15,098,700 | 25.92 | 25.94 | 25.00 | 25.05 | 00:00:00 | | 2011-10-26 | 20,334,300 | 25.12 | 25.88 | 24.84 | 25.75 | 00:00:00 | | 2011-10-27 | 26,153,300 | 26.48 | 27.44 | 26.43 | 26.99 | 00:00:00 | | 2011-10-28 | 27,476,100 | 27.72 | 28.57 | 27.56 | 27.94 | 00:00:00 | | 2011-10-31 | 16,620,300 | 27.40 | 27.56 | 26.61 | 26.61 | 00:00:00 | | 2011-11-01 | 19,227,100 | 25.90 | 26.07 | 25.35 | 25.64 | 00:00:00 | | 2011-11-02 | 16,346,900 | 25.93 | 26.36 | 25.79 | 25.91 | 00:00:00 | | 2011-11-03 | 16,102,700 | 26.20 | 26.98 | 25.84 | 26.84 | 00:00:00 | | 2011-11-04 | 12,634,500 | 26.70 | 26.98 | 26.34 | 26.97 | 00:00:00 | | 2011-11-07 | 17,890,000 | 27.05 | 27.90 | 26.83 | 27.88 | 00:00:00 | | 2011-11-08 | 17,413,300 | 28.11 | 28.11 | 27.40 | 27.84 | 00:00:00 | | 2011-11-09 | 18,652,200 | 27.17 | 27.21 | 26.25 | 26.33 | 00:00:00 | | 2011-11-10 | 15,045,500 | 26.54 | 26.92 | 26.31 | 26.76 | 00:00:00 | | 2011-11-11 | 13,163,500 | 27.23 | 27.79 | 27.15 | 27.58 | 00:00:00 | | 2011-11-14 | 11,363,700 | 27.56 | 27.70 | 27.10 | 27.32 | 00:00:00 | | 2011-11-15 | 20,088,800 | 27.19 | 28.42 | 27.10 | 28.24 | 00:00:00 | | 2011-11-16 | 20,176,500 | 28.09 | 28.59 | 27.64 | 27.93 | 00:00:00 | | 2011-11-17 | 18,325,600 | 27.84 | 27.87 | 26.82 | 27.29 | 00:00:00 | | 2011-11-18 | 29,275,300 | 27.78 | 28.40 | 27.64 | 27.99 | 00:00:00 | | 2011-11-21 | 34,481,000 | 27.04 | 27.39 | 26.28 | 26.86 | 00:00:00 | | 2011-11-22 | 49,894,100 | 26.26 | 26.77 | 25.25 | 26.65 | 00:00:00 | | 2011-11-23 | 24,496,100 | 26.29 | 26.68 | 25.64 | 25.78 | 00:00:00 | | 2011-11-25 | 9,019,000 | 25.60 | 25.86 | 25.37 | 25.39 | 00:00:00 | | 2011-11-28 | 19,858,000 | 25.99 | 26.62 | 25.62 | 26.53 | 00:00:00 | | 2011-11-29 | 27,205,600 | 27.01 | 27.50 | 26.61 | 26.90 | 00:00:00 | | 2011-11-30 | 36,174,100 | 27.44 | 28.15 | 27.44 | 27.95 | 00:00:00 | | 2011-12-01 | 22,168,600 | 27.44 | 28.44 | 27.44 | 28.22 | 00:00:00 | | 2011-12-02 | 20,453,400 | 28.49 | 28.50 | 27.62 | 27.68 | 00:00:00 | | 2011-12-05 | 18,506,600 | 27.98 | 28.40 | 27.87 | 28.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
