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
2013-08-22	67,670,500	23.20	23.24	21.81	22.22	00:00:00
2013-08-23	21,981,900	22.22	22.45	22.07	22.40	00:00:00
2013-08-30	12,125,500	22.43	22.47	22.20	22.34	00:00:00
2013-09-09	10,543,700	22.33	22.45	22.24	22.36	00:00:00
2013-09-17	15,380,500	21.83	22.00	21.44	21.67	00:00:00
2013-09-18	13,116,200	21.52	21.94	21.52	21.80	00:00:00
2013-09-19	17,026,400	21.91	21.97	21.27	21.31	00:00:00
2013-09-24	12,920,400	21.24	21.47	21.02	21.24	00:00:00
2013-10-02	16,227,800	21.30	21.62	21.20	21.40	00:00:00
2013-10-03	12,725,400	21.39	21.42	20.80	20.92	00:00:00
2013-10-07	13,969,900	21.00	21.19	20.83	20.93	00:00:00
2013-10-11	18,148,200	22.39	23.00	22.25	22.80	00:00:00
2013-10-14	11,010,200	22.62	22.99	22.40	22.90	00:00:00
2013-10-21	9,412,700	23.52	23.78	23.45	23.55	00:00:00
2013-11-05	13,095,300	25.71	25.71	25.15	25.47	00:00:00
2013-11-06	12,612,900	25.57	25.74	25.43	25.61	00:00:00
2013-11-18	11,575,900	25.32	25.38	24.96	25.00	00:00:00
2013-11-21	11,265,800	25.20	25.24	24.97	25.03	00:00:00
2013-11-22	10,744,300	25.00	25.34	24.86	25.26	00:00:00
2013-12-02	14,408,500	27.24	27.50	27.15	27.32	00:00:00
2013-12-09	15,482,100	27.61	27.68	27.20	27.25	00:00:00
2013-12-10	14,763,100	27.00	27.27	26.80	27.04	00:00:00
2013-12-11	15,678,200	26.85	27.18	26.85	26.99	00:00:00
2013-12-12	13,422,400	27.05	27.11	26.42	26.60	00:00:00
2013-12-13	11,757,700	26.67	26.88	26.29	26.77	00:00:00
2013-12-16	12,409,700	26.74	27.04	26.68	26.90	00:00:00
2013-12-19	15,935,700	27.55	28.23	27.51	28.04	00:00:00
2013-12-20	20,434,900	28.08	28.19	27.79	27.79	00:00:00
2013-12-24	4,983,400	28.00	28.20	27.87	28.16	00:00:00
2013-12-27	6,848,300	28.43	28.44	28.16	28.19	00:00:00
2013-12-30	7,302,600	28.24	28.26	27.95	28.07	00:00:00
2014-01-10	14,325,800	27.73	27.77	27.27	27.70	00:00:00
2014-01-13	19,713,400	27.71	28.79	27.70	28.12	00:00:00
2014-01-14	14,852,600	28.12	28.85	28.09	28.85	00:00:00
2014-01-15	16,377,900	28.90	29.07	28.54	28.84	00:00:00
2014-01-22	10,237,500	29.63	30.13	29.46	29.84	00:00:00
2014-01-23	9,905,300	29.42	29.73	29.06	29.37	00:00:00
2014-01-24	17,016,600	29.04	29.20	28.39	28.49	00:00:00
2014-01-28	12,407,000	28.57	29.08	28.49	29.00	00:00:00
2014-01-29	13,915,700	28.92	29.15	28.75	29.02	00:00:00
2014-01-30	9,095,700	29.15	29.42	29.08	29.25	00:00:00
2014-02-03	14,655,400	29.06	29.29	27.96	28.04	00:00:00
2014-02-04	9,581,300	28.14	28.41	27.89	28.33	00:00:00
2014-02-05	10,278,000	28.17	28.44	27.90	28.01	00:00:00
2014-02-06	6,693,700	28.23	28.66	28.20	28.49	00:00:00
2014-02-07	7,537,300	28.70	29.16	28.69	29.07	00:00:00
2014-02-10	7,813,700	29.01	29.23	28.64	28.81	00:00:00
2014-02-19	14,889,200	29.43	29.77	29.26	29.45	00:00:00
2014-02-20	26,730,100	29.32	30.28	29.10	30.19	00:00:00
2014-02-21	29,806,400	30.62	30.71	29.50	29.79	00:00:00
2014-02-25	9,205,400	29.82	30.00	29.57	29.88	00:00:00
2014-02-26	9,007,000	29.91	30.20	29.81	29.90	00:00:00
2014-02-27	11,122,000	29.72	29.89	29.63	29.75	00:00:00
2014-02-28	13,148,800	29.84	30.36	29.65	29.88	00:00:00
2014-03-03	12,456,000	29.26	29.85	28.82	29.73	00:00:00
2014-03-06	7,135,200	29.99	30.20	29.85	30.09	00:00:00
2014-03-07	9,285,400	30.25	30.48	30.04	30.34	00:00:00
2014-03-11	7,073,200	30.00	30.26	29.78	29.91	00:00:00
2014-03-12	7,404,300	29.81	29.84	29.41	29.59	00:00:00
2014-03-17	7,062,600	29.25	29.69	29.23	29.48	00:00:00
2014-03-18	19,059,100	30.03	30.63	29.90	30.56	00:00:00
2014-03-19	22,990,300	30.60	31.74	30.57	31.62	00:00:00
2014-03-20	23,915,300	31.50	32.41	31.46	31.48	00:00:00
2014-03-21	23,672,600	31.83	32.21	31.65	31.95	00:00:00
2014-03-24	13,328,800	32.02	32.21	31.60	31.63	00:00:00
2014-03-25	17,217,600	31.82	32.56	31.75	32.56	00:00:00
2014-03-26	17,237,700	32.77	33.12	32.33	32.35	00:00:00
2014-03-27	12,317,400	32.16	32.29	31.65	31.93	00:00:00
2014-03-28	11,101,200	32.19	32.55	31.94	32.04	00:00:00
2014-04-01	16,457,900	32.30	33.45	32.29	33.23	00:00:00
2014-04-02	14,188,600	33.34	33.66	33.01	33.61	00:00:00
2014-04-03	15,440,300	33.62	33.64	32.84	33.00	00:00:00
2014-04-04	13,662,800	33.23	33.48	32.41	32.64	00:00:00
2014-04-14	13,850,800	32.60	33.29	32.56	32.90	00:00:00
2014-04-17	21,225,300	32.29	32.49	31.45	31.93	00:00:00
2014-05-05	7,027,000	32.29	32.58	32.03	32.50	00:00:00
2014-05-08	6,690,200	32.29	32.81	32.09	32.23	00:00:00
2014-05-09	5,590,800	32.23	32.40	32.00	32.36	00:00:00
2014-05-12	5,983,100	32.40	32.89	32.38	32.82	00:00:00
2014-05-19	10,141,300	32.55	33.17	32.48	33.11	00:00:00
2014-05-20	8,765,900	33.14	33.24	32.69	32.80	00:00:00
2014-05-21	10,259,300	32.98	33.09	32.38	32.52	00:00:00
2014-05-22	32,417,100	32.45	33.36	31.21	31.78	00:00:00
2014-06-03	8,078,100	33.42	33.81	33.23	33.69	00:00:00
2014-06-04	5,664,500	33.55	33.87	33.46	33.76	00:00:00
2014-06-09	6,783,000	33.69	33.92	33.45	33.74	00:00:00
2014-06-12	12,562,500	33.74	34.30	33.29	33.39	00:00:00
2014-06-13	22,167,200	34.00	35.20	33.81	35.16	00:00:00
2014-06-16	9,896,200	35.06	35.06	34.63	34.90	00:00:00
2014-06-17	6,945,100	34.90	35.07	34.72	34.91	00:00:00
2014-06-18	6,353,200	34.94	34.98	34.41	34.71	00:00:00
2014-06-23	8,209,500	34.38	34.54	34.01	34.52	00:00:00
2014-06-26	6,577,800	33.76	33.95	33.58	33.91	00:00:00
2014-06-27	9,116,000	33.87	34.02	33.67	33.91	00:00:00
2014-06-30	7,081,800	33.89	34.02	33.64	33.68	00:00:00
2014-07-15	7,717,900	34.35	34.47	34.00	34.15	00:00:00
2014-07-16	19,220,100	34.42	35.12	34.42	34.82	00:00:00
2014-07-22	8,166,100	34.55	35.29	34.52	35.15	00:00:00
2014-07-23	6,425,900	35.17	35.35	34.98	34.98	00:00:00
2014-07-24	7,310,000	35.13	35.18	34.87	35.04	00:00:00
2014-07-25	8,215,400	34.76	35.57	34.67	35.43	00:00:00
2014-07-29	12,212,800	35.71	36.21	35.60	35.94	00:00:00
2014-07-30	9,724,200	36.00	36.20	35.84	36.11	00:00:00
2014-08-05	5,641,100	35.11	35.33	34.82	35.07	00:00:00
2014-08-06	6,112,100	34.67	35.28	34.45	35.04	00:00:00
2014-08-07	6,438,200	35.22	35.38	34.66	34.82	00:00:00
2014-08-08	5,649,000	34.77	35.22	34.63	35.17	00:00:00
2014-08-26	13,885,000	37.24	38.13	37.11	37.83	00:00:00
2014-08-27	9,715,500	37.80	38.20	37.54	38.16	00:00:00
2014-08-28	6,971,600	37.90	38.09	37.60	37.99	00:00:00
2014-08-29	6,211,900	38.03	38.18	37.82	38.00	00:00:00
2014-09-03	6,854,500	38.13	38.25	38.04	38.07	00:00:00
2014-09-04	8,634,600	38.05	38.25	37.48	37.66	00:00:00
2014-09-09	10,295,000	37.12	37.15	36.63	36.79	00:00:00
2014-09-10	7,857,700	36.93	37.07	36.75	37.03	00:00:00
2014-09-11	8,032,700	37.00	37.03	36.52	36.76	00:00:00
2014-09-12	7,634,100	36.76	36.85	36.50	36.56	00:00:00
2014-09-22	6,683,600	37.19	37.19	36.39	36.47	00:00:00
2014-09-25	8,317,700	35.98	35.99	35.17	35.27	00:00:00
2014-09-29	9,152,000	35.05	35.14	34.63	34.97	00:00:00
2014-10-06	55,718,300	37.10	37.53	36.53	36.87	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>