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
2012-05-29	22,775,800	22.38	22.87	22.38	22.80	00:00:00
2012-05-30	20,883,800	22.56	22.80	22.45	22.74	00:00:00
2012-05-31	21,895,800	22.81	22.88	22.34	22.68	00:00:00
2012-06-01	31,340,000	21.87	22.00	21.20	21.25	00:00:00
2012-06-04	18,205,700	21.29	21.43	20.87	21.06	00:00:00
2012-06-05	20,184,400	21.10	21.75	21.06	21.68	00:00:00
2012-06-06	14,727,100	21.70	22.36	21.69	22.35	00:00:00
2012-06-07	14,333,400	22.50	22.75	22.01	22.06	00:00:00
2012-06-08	11,455,400	22.12	22.35	21.94	22.31	00:00:00
2012-06-11	14,399,100	22.36	22.43	21.38	21.41	00:00:00
2012-06-12	11,203,600	21.47	21.80	21.39	21.70	00:00:00
2012-06-13	16,378,500	21.51	21.71	21.34	21.48	00:00:00
2012-06-14	10,875,100	21.48	21.74	21.39	21.59	00:00:00
2012-06-15	17,446,200	21.73	21.99	21.57	21.64	00:00:00
2012-06-18	21,334,700	21.50	21.61	20.97	21.05	00:00:00
2012-06-19	21,716,000	21.17	21.21	20.75	20.81	00:00:00
2012-06-20	17,341,100	20.85	21.22	20.65	21.16	00:00:00
2012-06-21	19,640,900	21.08	21.15	20.22	20.30	00:00:00
2012-06-22	16,073,200	20.38	20.72	20.28	20.37	00:00:00
2012-06-25	22,606,900	20.18	20.27	19.47	19.55	00:00:00
2012-06-26	21,252,400	19.55	19.69	19.24	19.36	00:00:00
2012-06-27	11,517,800	19.36	19.60	19.33	19.51	00:00:00
2012-06-28	15,941,200	19.33	19.40	19.12	19.36	00:00:00
2012-06-29	18,818,200	19.85	20.15	19.76	20.11	00:00:00
2012-07-02	14,848,900	20.11	20.24	19.87	20.16	00:00:00
2012-07-03	7,338,200	19.92	20.37	19.88	20.36	00:00:00
2012-07-05	10,526,000	20.27	20.43	20.13	20.28	00:00:00
2012-07-06	16,533,100	19.95	20.14	19.45	19.57	00:00:00
2012-07-09	12,421,800	19.53	19.58	19.25	19.43	00:00:00
2012-07-10	16,797,000	19.38	19.60	19.02	19.11	00:00:00
2012-07-11	24,565,100	19.10	19.83	19.05	19.69	00:00:00
2012-07-12	23,514,300	19.30	19.49	19.04	19.35	00:00:00
2012-07-13	30,564,500	19.19	19.20	18.77	18.98	00:00:00
2012-07-16	14,874,000	18.87	19.10	18.76	18.81	00:00:00
2012-07-17	20,657,100	18.96	19.00	18.50	18.87	00:00:00
2012-07-18	28,310,700	18.83	19.50	18.80	19.30	00:00:00
2012-07-19	15,259,400	19.27	19.37	19.02	19.10	00:00:00
2012-07-20	14,811,300	18.97	19.04	18.57	18.61	00:00:00
2012-07-23	17,405,700	18.38	18.45	18.00	18.30	00:00:00
2012-07-24	20,775,000	18.24	18.30	17.81	17.99	00:00:00
2012-07-25	17,233,400	18.07	18.19	17.73	17.78	00:00:00
2012-07-26	16,665,000	18.05	18.20	17.80	18.01	00:00:00
2012-07-27	18,510,600	18.16	18.69	17.97	18.57	00:00:00
2012-07-30	12,502,000	18.45	18.64	18.18	18.26	00:00:00
2012-07-31	16,093,700	18.14	18.43	18.00	18.24	00:00:00
2012-08-01	28,820,500	18.31	18.45	17.61	17.66	00:00:00
2012-08-02	31,160,600	17.61	18.18	17.41	17.55	00:00:00
2012-08-03	18,989,200	17.83	18.33	17.72	18.26	00:00:00
2012-08-06	15,318,000	18.29	18.82	18.23	18.69	00:00:00
2012-08-07	19,670,100	18.56	19.05	18.51	18.96	00:00:00
2012-08-08	44,990,300	19.48	19.75	19.24	19.41	00:00:00
2012-08-09	20,192,600	19.40	19.56	19.06	19.41	00:00:00
2012-08-10	18,170,700	19.30	19.73	19.28	19.70	00:00:00
2012-08-13	13,863,900	19.69	20.07	19.48	19.62	00:00:00
2012-08-14	18,077,800	19.76	19.86	19.27	19.36	00:00:00
2012-08-15	10,988,200	19.29	19.40	19.18	19.29	00:00:00
2012-08-16	17,835,400	19.43	19.60	19.22	19.52	00:00:00
2012-08-17	14,626,800	19.52	19.53	19.26	19.52	00:00:00
2012-08-20	17,912,400	19.55	20.13	19.39	20.09	00:00:00
2012-08-21	21,028,800	20.22	20.26	19.76	19.93	00:00:00
2012-08-22	37,665,300	19.50	19.63	19.10	19.20	00:00:00
2012-08-23	72,809,500	18.05	18.22	17.56	17.64	00:00:00
2012-08-24	22,115,900	17.65	17.74	17.50	17.58	00:00:00
2012-08-27	27,241,500	17.65	17.74	17.16	17.21	00:00:00
2012-08-28	34,268,000	17.13	17.28	16.81	16.90	00:00:00
2012-08-29	23,517,800	16.86	17.09	16.82	16.94	00:00:00
2012-08-30	15,821,400	16.87	16.99	16.77	16.78	00:00:00
2012-08-31	19,586,800	16.88	17.10	16.80	16.88	00:00:00
2012-09-04	17,062,200	16.82	17.08	16.81	16.99	00:00:00
2012-09-05	20,989,600	16.93	17.33	16.84	17.27	00:00:00
2012-09-06	23,129,000	17.37	17.75	17.23	17.59	00:00:00
2012-09-07	16,757,100	17.31	17.49	17.12	17.42	00:00:00
2012-09-10	19,540,600	17.39	17.67	17.34	17.43	00:00:00
2012-09-11	18,475,300	17.54	17.97	17.50	17.95	00:00:00
2012-09-12	24,021,500	18.03	18.20	17.92	17.99	00:00:00
2012-09-13	21,946,100	18.03	18.33	17.84	18.24	00:00:00
2012-09-14	27,927,300	18.29	18.56	18.11	18.17	00:00:00
2012-09-17	16,447,300	18.24	18.31	18.03	18.21	00:00:00
2012-09-18	16,884,300	18.07	18.28	18.04	18.25	00:00:00
2012-09-19	19,014,000	18.42	18.46	18.03	18.10	00:00:00
2012-09-20	19,588,800	17.94	17.97	17.51	17.76	00:00:00
2012-09-21	20,565,800	17.92	17.94	17.45	17.59	00:00:00
2012-09-24	15,916,200	17.46	17.46	17.13	17.21	00:00:00
2012-09-25	28,068,900	17.22	17.27	16.70	16.71	00:00:00
2012-09-26	37,145,900	16.69	17.25	16.23	17.11	00:00:00
2012-09-27	28,952,200	16.81	17.31	16.75	17.23	00:00:00
2012-09-28	22,710,000	17.17	17.32	16.96	17.06	00:00:00
2012-10-01	21,767,200	17.20	17.62	17.15	17.21	00:00:00
2012-10-02	19,555,900	17.33	17.45	16.94	17.13	00:00:00
2012-10-03	140,969,600	17.23	17.35	14.85	14.91	00:00:00
2012-10-04	90,394,400	14.70	14.98	14.24	14.94	00:00:00
2012-10-05	40,640,700	14.91	15.12	14.67	14.73	00:00:00
2012-10-08	32,807,400	14.57	14.82	14.41	14.46	00:00:00
2012-10-09	29,632,900	14.40	14.49	14.16	14.37	00:00:00
2012-10-10	38,759,500	14.29	14.40	14.02	14.18	00:00:00
2012-10-11	36,195,300	14.22	14.45	14.14	14.25	00:00:00
2012-10-12	25,354,900	14.25	14.50	14.25	14.41	00:00:00
2012-10-15	26,932,300	14.44	14.50	14.25	14.47	00:00:00
2012-10-16	23,833,500	14.51	14.78	14.50	14.57	00:00:00
2012-10-17	17,941,500	14.60	14.73	14.33	14.72	00:00:00
2012-10-18	22,172,800	14.73	14.85	14.60	14.80	00:00:00
2012-10-19	20,828,200	14.78	14.80	14.46	14.48	00:00:00
2012-10-22	17,489,800	14.41	14.72	14.30	14.71	00:00:00
2012-10-23	19,024,900	14.45	14.48	14.25	14.26	00:00:00
2012-10-24	18,294,800	14.34	14.36	14.03	14.04	00:00:00
2012-10-25	21,476,200	14.15	14.38	14.06	14.19	00:00:00
2012-10-26	19,270,000	14.14	14.31	13.94	14.09	00:00:00
2012-10-31	19,441,900	14.18	14.23	13.80	13.85	00:00:00
2012-11-01	24,996,800	13.88	14.10	13.80	14.00	00:00:00
2012-11-02	32,509,100	14.12	14.20	13.68	13.76	00:00:00
2012-11-05	14,326,900	13.68	14.05	13.68	14.01	00:00:00
2012-11-06	22,732,200	14.02	14.48	14.02	14.40	00:00:00
2012-11-07	27,039,500	14.32	14.35	13.69	13.69	00:00:00
2012-11-08	19,326,100	13.78	13.89	13.72	13.82	00:00:00
2012-11-09	21,066,600	13.80	13.91	13.60	13.61	00:00:00
2012-11-12	18,701,600	13.65	13.72	13.31	13.41	00:00:00
2012-11-13	26,404,500	13.34	13.40	13.07	13.14	00:00:00
2012-11-14	25,143,500	13.16	13.36	13.08	13.14	00:00:00
2012-11-15	24,570,500	13.13	13.27	12.93	13.08	00:00:00
2012-11-16	34,996,800	13.08	13.10	12.36	12.85	00:00:00
2012-11-19	32,614,300	12.97	13.40	12.94	13.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>