TR4DER - Hewlett-Packard C [HPQ] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	18,506,600	27.98	28.40	27.87	28.12	00:00:00
2011-12-06	17,253,300	27.74	28.44	27.71	28.18	00:00:00
2011-12-07	17,919,000	27.87	28.58	27.68	28.41	00:00:00
2011-12-08	21,683,100	28.17	28.67	27.56	27.66	00:00:00
2011-12-09	19,312,800	27.61	28.43	27.52	27.90	00:00:00
2011-12-12	19,598,800	27.07	27.46	27.07	27.34	00:00:00
2011-12-13	18,238,300	27.41	27.85	26.65	26.80	00:00:00
2011-12-14	22,319,500	26.63	26.76	25.95	26.38	00:00:00
2011-12-15	17,911,200	26.64	26.71	26.12	26.16	00:00:00
2011-12-16	33,107,800	26.34	26.67	25.83	25.84	00:00:00
2011-12-19	16,842,300	25.95	26.08	25.02	25.13	00:00:00
2011-12-20	14,770,800	25.53	26.17	25.53	25.91	00:00:00
2011-12-21	19,700,700	25.76	25.88	25.04	25.44	00:00:00
2011-12-22	12,945,200	25.53	25.99	25.44	25.86	00:00:00
2011-12-23	10,604,500	25.91	25.97	25.75	25.88	00:00:00
2011-12-27	11,949,200	25.67	25.98	25.62	25.65	00:00:00
2011-12-28	10,468,200	25.54	25.73	25.15	25.20	00:00:00
2011-12-29	9,159,800	25.13	25.67	25.13	25.62	00:00:00
2011-12-30	11,494,100	25.52	25.98	25.50	25.76	00:00:00
2012-01-03	13,391,400	26.32	26.83	26.32	26.62	00:00:00
2012-01-04	11,116,400	26.52	26.80	26.44	26.60	00:00:00
2012-01-05	13,847,000	26.32	26.59	26.25	26.50	00:00:00
2012-01-06	11,705,700	26.57	26.61	26.30	26.40	00:00:00
2012-01-09	11,058,400	26.39	26.61	26.33	26.44	00:00:00
2012-01-10	12,596,700	26.69	26.90	26.58	26.69	00:00:00
2012-01-11	13,600,000	26.50	26.67	26.33	26.64	00:00:00
2012-01-12	10,427,700	26.73	26.99	26.65	26.95	00:00:00
2012-01-13	11,806,100	26.71	26.89	26.37	26.49	00:00:00
2012-01-17	11,192,100	26.74	26.88	26.40	26.46	00:00:00
2012-01-18	11,467,500	26.40	27.00	26.40	27.00	00:00:00
2012-01-19	11,182,500	27.02	27.25	26.88	27.15	00:00:00
2012-01-20	22,490,800	27.12	28.18	27.05	28.13	00:00:00
2012-01-23	22,235,300	27.94	28.88	27.94	28.68	00:00:00
2012-01-24	14,887,700	28.23	28.84	28.20	28.52	00:00:00
2012-01-25	13,317,600	28.41	28.54	28.04	28.32	00:00:00
2012-01-26	11,408,300	28.21	28.47	27.85	27.99	00:00:00
2012-01-27	11,902,500	27.66	28.08	27.60	27.88	00:00:00
2012-01-30	12,121,800	27.26	28.04	27.23	27.88	00:00:00
2012-01-31	13,750,000	28.19	28.23	27.47	27.98	00:00:00
2012-02-01	14,961,000	28.23	28.91	28.17	28.76	00:00:00
2012-02-02	12,708,600	28.72	28.85	28.38	28.50	00:00:00
2012-02-03	11,630,300	28.88	29.21	28.80	29.07	00:00:00
2012-02-06	12,804,000	28.98	29.11	28.74	28.76	00:00:00
2012-02-07	14,585,000	28.73	29.17	28.59	28.95	00:00:00
2012-02-08	13,190,600	28.97	29.56	28.89	29.46	00:00:00
2012-02-09	16,033,900	29.38	29.49	29.03	29.11	00:00:00
2012-02-10	10,024,300	28.90	28.99	28.49	28.70	00:00:00
2012-02-13	9,160,200	28.87	29.00	28.42	28.75	00:00:00
2012-02-14	10,968,000	28.70	29.08	28.63	29.08	00:00:00
2012-02-15	15,741,700	29.46	29.55	28.97	29.12	00:00:00
2012-02-16	20,625,300	28.94	29.98	28.93	29.89	00:00:00
2012-02-17	18,530,400	29.95	30.00	29.53	29.59	00:00:00
2012-02-21	14,334,500	29.52	29.72	29.17	29.35	00:00:00
2012-02-22	28,543,400	29.15	29.22	28.78	28.94	00:00:00
2012-02-23	71,336,900	27.60	27.87	26.85	27.05	00:00:00
2012-02-24	27,870,300	27.00	27.09	26.57	26.64	00:00:00
2012-02-27	28,233,000	26.32	26.61	26.11	26.25	00:00:00
2012-02-28	23,094,700	26.19	26.38	26.01	26.18	00:00:00
2012-02-29	38,834,700	26.23	26.25	25.28	25.31	00:00:00
2012-03-01	25,207,100	25.35	25.65	25.19	25.25	00:00:00
2012-03-02	22,612,600	25.25	25.57	25.17	25.32	00:00:00
2012-03-05	24,715,100	25.18	25.23	24.72	25.01	00:00:00
2012-03-06	32,278,000	24.58	24.79	24.02	24.17	00:00:00
2012-03-07	16,432,800	24.23	24.52	24.19	24.36	00:00:00
2012-03-08	13,983,600	24.44	24.74	24.34	24.64	00:00:00
2012-03-09	23,422,300	24.59	24.67	24.04	24.18	00:00:00
2012-03-12	16,603,400	23.97	24.29	23.95	24.04	00:00:00
2012-03-13	23,368,200	24.07	24.64	23.91	24.57	00:00:00
2012-03-14	21,666,200	24.27	24.54	24.18	24.34	00:00:00
2012-03-15	20,440,300	24.12	24.59	24.08	24.40	00:00:00
2012-03-16	20,821,800	24.26	24.55	24.21	24.49	00:00:00
2012-03-19	11,763,500	24.53	24.60	24.31	24.34	00:00:00
2012-03-20	24,141,700	24.36	24.37	23.97	23.98	00:00:00
2012-03-21	45,506,300	24.10	24.14	23.36	23.46	00:00:00
2012-03-22	34,289,800	23.16	23.28	22.91	23.03	00:00:00
2012-03-23	20,687,600	23.09	23.64	22.92	23.63	00:00:00
2012-03-26	23,852,900	23.86	23.93	23.55	23.89	00:00:00
2012-03-27	18,363,500	23.96	23.97	23.62	23.62	00:00:00
2012-03-28	20,501,600	23.70	23.81	23.45	23.58	00:00:00
2012-03-29	17,345,200	23.41	23.61	23.37	23.51	00:00:00
2012-03-30	16,901,900	23.63	23.92	23.55	23.83	00:00:00
2012-04-02	13,918,400	23.88	23.99	23.69	23.88	00:00:00
2012-04-03	15,855,400	23.83	24.06	23.35	23.45	00:00:00
2012-04-04	15,360,800	23.22	23.38	23.15	23.27	00:00:00
2012-04-05	14,733,100	23.15	23.37	23.08	23.11	00:00:00
2012-04-09	15,263,800	22.89	23.32	22.85	23.14	00:00:00
2012-04-10	25,845,600	23.17	23.61	23.10	23.27	00:00:00
2012-04-11	16,610,000	23.51	23.58	23.24	23.41	00:00:00
2012-04-12	43,405,800	23.99	25.14	23.96	25.10	00:00:00
2012-04-13	24,481,800	24.93	25.05	24.33	24.57	00:00:00
2012-04-16	15,133,900	24.78	24.82	24.17	24.31	00:00:00
2012-04-17	15,917,800	24.40	25.07	24.36	24.72	00:00:00
2012-04-18	18,102,700	24.56	25.08	24.52	24.93	00:00:00
2012-04-19	18,076,900	24.86	25.15	24.48	24.71	00:00:00
2012-04-20	19,645,900	24.77	24.94	24.45	24.51	00:00:00
2012-04-23	16,794,000	24.26	24.47	24.06	24.27	00:00:00
2012-04-24	11,964,900	24.29	24.52	24.22	24.44	00:00:00
2012-04-25	17,868,300	24.62	24.85	24.40	24.83	00:00:00
2012-04-26	9,860,300	24.75	24.97	24.69	24.87	00:00:00
2012-04-27	8,860,200	24.90	24.99	24.66	24.75	00:00:00
2012-04-30	9,248,900	24.66	24.80	24.53	24.76	00:00:00
2012-05-01	15,577,800	24.73	25.40	24.73	25.17	00:00:00
2012-05-02	13,609,400	25.06	25.26	24.87	25.25	00:00:00
2012-05-03	14,759,700	25.25	25.33	24.45	24.48	00:00:00
2012-05-04	14,031,200	24.38	24.59	24.20	24.27	00:00:00
2012-05-07	13,193,400	24.19	24.23	23.79	23.87	00:00:00
2012-05-08	24,600,700	23.64	23.69	23.00	23.32	00:00:00
2012-05-09	14,033,200	23.10	23.53	22.92	23.33	00:00:00
2012-05-10	16,107,700	23.29	23.61	23.10	23.51	00:00:00
2012-05-11	16,302,300	23.34	23.51	23.13	23.15	00:00:00
2012-05-14	16,821,700	23.00	23.18	22.80	22.97	00:00:00
2012-05-15	16,067,000	22.97	23.05	22.37	22.40	00:00:00
2012-05-16	16,259,700	22.46	22.75	22.01	22.03	00:00:00
2012-05-17	16,732,500	22.03	22.27	21.82	22.06	00:00:00
2012-05-18	25,559,000	22.11	22.18	21.28	21.46	00:00:00
2012-05-21	16,139,900	21.42	21.97	21.40	21.89	00:00:00
2012-05-22	15,790,500	21.89	21.91	21.54	21.78	00:00:00
2012-05-23	53,600,000	21.15	21.20	20.57	21.08	00:00:00
2012-05-24	58,991,500	22.62	22.66	21.32	21.77	00:00:00
2012-05-25	23,606,100	21.47	22.36	21.40	22.33	00:00:00
2012-05-29	22,775,800	22.38	22.87	22.38	22.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>