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
2012-11-19	32,614,300	12.97	13.40	12.94	13.30	00:00:00
2012-11-20	154,673,600	11.64	12.06	11.35	11.71	00:00:00
2012-11-21	64,837,400	11.65	12.17	11.55	11.94	00:00:00
2012-11-23	26,257,700	12.01	12.49	12.01	12.44	00:00:00
2012-11-26	40,754,400	12.40	12.90	12.27	12.74	00:00:00
2012-11-27	31,376,900	12.75	12.82	12.32	12.36	00:00:00
2012-11-28	33,181,900	12.38	12.78	12.22	12.73	00:00:00
2012-11-29	31,333,500	12.78	13.09	12.78	12.89	00:00:00
2012-11-30	23,615,800	12.92	13.03	12.76	12.99	00:00:00
2012-12-03	25,414,300	13.17	13.34	12.82	12.87	00:00:00
2012-12-04	36,572,500	13.00	13.58	12.91	13.53	00:00:00
2012-12-05	55,554,700	13.51	14.20	13.45	13.82	00:00:00
2012-12-06	31,077,200	13.91	14.04	13.64	13.83	00:00:00
2012-12-07	25,255,900	13.90	14.05	13.72	13.94	00:00:00
2012-12-10	51,281,500	13.85	14.59	13.71	14.16	00:00:00
2012-12-11	31,966,200	14.30	14.47	14.10	14.26	00:00:00
2012-12-12	33,299,000	14.36	14.68	14.32	14.53	00:00:00
2012-12-13	26,299,700	14.57	14.81	14.36	14.50	00:00:00
2012-12-14	26,071,600	14.50	14.75	14.38	14.75	00:00:00
2012-12-17	30,862,300	14.72	14.83	14.10	14.21	00:00:00
2012-12-18	37,818,200	14.17	14.63	14.04	14.53	00:00:00
2012-12-19	23,917,700	14.58	14.64	14.27	14.38	00:00:00
2012-12-20	17,390,800	14.40	14.46	14.15	14.43	00:00:00
2012-12-21	26,400,300	14.22	14.34	14.05	14.34	00:00:00
2012-12-24	9,455,300	14.29	14.29	13.91	14.01	00:00:00
2012-12-26	15,110,400	14.08	14.33	14.05	14.12	00:00:00
2012-12-27	16,079,800	14.13	14.19	13.87	14.04	00:00:00
2012-12-28	18,193,400	13.90	13.93	13.63	13.68	00:00:00
2012-12-31	28,442,900	13.65	14.30	13.60	14.25	00:00:00
2013-01-02	49,765,700	14.83	15.49	14.74	15.02	00:00:00
2013-01-03	42,879,400	15.13	15.72	14.92	15.14	00:00:00
2013-01-04	22,010,200	15.26	15.38	15.07	15.14	00:00:00
2013-01-07	19,190,100	15.19	15.47	15.15	15.17	00:00:00
2013-01-08	32,886,700	15.24	15.46	14.84	15.39	00:00:00
2013-01-09	34,370,700	15.63	15.92	15.55	15.85	00:00:00
2013-01-10	36,289,100	16.01	16.34	15.70	16.28	00:00:00
2013-01-11	39,137,900	16.48	16.73	15.85	16.16	00:00:00
2013-01-14	62,072,100	16.45	17.32	16.37	16.95	00:00:00
2013-01-15	39,179,700	16.82	16.86	16.38	16.53	00:00:00
2013-01-16	46,989,100	16.50	17.32	16.49	17.21	00:00:00
2013-01-17	28,558,700	17.25	17.45	17.04	17.11	00:00:00
2013-01-18	23,546,400	16.86	17.17	16.86	17.11	00:00:00
2013-01-22	27,868,800	17.20	17.38	17.01	17.25	00:00:00
2013-01-23	20,093,000	17.33	17.44	16.91	17.01	00:00:00
2013-01-24	17,059,700	16.96	17.30	16.83	17.01	00:00:00
2013-02-05	23,148,800	16.07	16.74	16.03	16.61	00:00:00
2013-02-14	14,264,400	17.03	17.12	16.78	17.03	00:00:00
2013-02-15	15,321,500	17.11	17.13	16.72	16.79	00:00:00
2013-02-19	17,447,200	16.85	17.15	16.75	16.89	00:00:00
2013-02-20	18,007,300	17.01	17.17	16.64	16.70	00:00:00
2013-02-21	37,604,300	16.61	17.19	16.57	17.10	00:00:00
2013-02-22	133,228,200	18.21	19.83	18.11	19.20	00:00:00
2013-02-28	27,164,000	19.68	20.26	19.66	20.14	00:00:00
2013-03-01	20,337,300	20.05	20.36	19.86	20.15	00:00:00
2013-03-04	19,191,300	20.07	20.14	19.79	19.97	00:00:00
2013-03-05	18,507,800	20.08	20.59	20.06	20.37	00:00:00
2013-03-06	33,708,900	20.56	21.33	20.50	20.93	00:00:00
2013-03-07	17,905,900	20.93	21.12	20.76	20.85	00:00:00
2013-03-11	14,717,800	20.81	21.05	20.77	21.03	00:00:00
2013-03-14	24,266,900	21.32	21.94	21.28	21.93	00:00:00
2013-03-15	31,776,600	21.96	22.18	21.74	22.18	00:00:00
2013-03-18	39,305,700	22.25	22.91	22.20	22.83	00:00:00
2013-03-19	33,862,000	22.81	23.14	22.63	23.11	00:00:00
2013-03-20	35,503,400	23.13	23.58	22.88	22.92	00:00:00
2013-03-21	36,433,300	22.74	23.05	22.27	22.32	00:00:00
2013-03-22	27,924,700	22.32	23.14	22.32	23.04	00:00:00
2013-03-25	29,581,000	23.08	23.44	22.91	23.10	00:00:00
2013-03-26	27,329,000	23.18	23.71	23.10	23.64	00:00:00
2013-03-27	23,957,400	23.42	23.77	23.32	23.58	00:00:00
2013-03-28	24,375,300	23.50	23.93	23.40	23.84	00:00:00
2013-04-02	48,510,200	22.35	22.48	21.82	22.10	00:00:00
2013-04-03	30,128,500	21.91	22.44	21.84	21.91	00:00:00
2013-04-08	15,245,900	22.05	22.24	21.66	21.93	00:00:00
2013-04-11	47,718,300	20.99	21.27	20.61	20.88	00:00:00
2013-04-12	19,558,400	20.78	20.94	20.66	20.90	00:00:00
2013-04-19	28,418,900	19.59	19.93	19.07	19.56	00:00:00
2013-04-22	22,852,800	19.69	19.80	19.31	19.76	00:00:00
2013-04-25	22,505,200	19.92	20.00	19.58	19.59	00:00:00
2013-04-26	27,192,500	19.66	20.35	19.56	19.97	00:00:00
2013-05-02	9,394,400	20.43	20.62	20.30	20.45	00:00:00
2013-05-03	10,923,400	20.63	20.95	20.58	20.63	00:00:00
2013-05-06	7,597,700	20.66	20.80	20.55	20.64	00:00:00
2013-05-07	13,178,500	20.73	20.86	20.46	20.50	00:00:00
2013-05-08	12,844,300	20.47	21.07	20.44	21.07	00:00:00
2013-05-14	18,495,400	21.33	21.71	21.07	21.52	00:00:00
2013-05-15	21,036,900	21.43	21.44	20.77	20.97	00:00:00
2013-05-16	17,389,200	20.91	21.54	20.91	21.36	00:00:00
2013-05-17	14,610,200	21.39	21.49	21.06	21.27	00:00:00
2013-05-21	10,930,300	21.23	21.37	21.04	21.11	00:00:00
2013-05-22	34,747,900	21.17	21.55	21.11	21.23	00:00:00
2013-05-23	87,639,700	23.21	24.95	22.90	24.86	00:00:00
2013-05-24	29,311,300	24.58	24.78	24.16	24.21	00:00:00
2013-05-29	22,508,000	24.44	25.34	24.41	25.24	00:00:00
2013-05-30	23,705,900	25.18	25.47	25.05	25.26	00:00:00
2013-05-31	22,355,500	25.15	25.34	24.40	24.42	00:00:00
2013-06-03	20,681,700	24.46	25.06	24.37	24.90	00:00:00
2013-06-04	16,972,300	24.84	25.20	24.42	24.62	00:00:00
2013-06-05	15,867,900	24.55	24.66	24.12	24.19	00:00:00
2013-06-11	12,508,900	24.27	24.62	24.09	24.24	00:00:00
2013-06-12	22,191,000	24.69	25.49	24.69	24.91	00:00:00
2013-06-24	15,995,200	23.94	24.00	23.19	23.43	00:00:00
2013-06-25	14,435,200	23.72	24.28	23.71	23.85	00:00:00
2013-06-26	14,482,900	24.19	24.51	23.92	24.01	00:00:00
2013-07-01	9,981,400	24.95	25.10	24.80	24.93	00:00:00
2013-07-05	12,804,600	25.29	25.75	25.20	25.58	00:00:00
2013-07-08	11,145,500	25.71	25.87	25.11	25.17	00:00:00
2013-07-18	10,687,100	26.24	26.43	25.93	26.33	00:00:00
2013-07-19	24,885,800	26.03	26.11	25.06	25.14	00:00:00
2013-07-23	11,201,400	25.62	26.04	25.62	25.73	00:00:00
2013-07-24	11,252,500	25.83	26.14	25.78	26.11	00:00:00
2013-07-25	10,950,300	26.04	26.28	25.79	26.24	00:00:00
2013-07-26	7,457,200	26.01	26.05	25.77	25.99	00:00:00
2013-07-29	9,059,300	25.96	26.19	25.61	25.67	00:00:00
2013-08-01	9,377,200	25.79	26.36	25.70	26.23	00:00:00
2013-08-02	30,144,100	26.27	27.78	26.24	27.00	00:00:00
2013-08-05	8,630,900	26.75	27.15	26.75	27.03	00:00:00
2013-08-08	9,960,000	26.89	26.93	26.46	26.87	00:00:00
2013-08-09	11,150,100	26.73	27.10	26.50	26.77	00:00:00
2013-08-20	10,661,900	25.87	26.02	25.57	25.84	00:00:00
2013-08-21	24,618,600	25.93	26.04	25.23	25.38	00:00:00
2013-08-22	67,670,500	23.20	23.24	21.81	22.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>