|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 8,026,300 | 35.25 | 35.25 | 32.88 | 33.19 | 00:00:00 | 2000-12-14 | 6,923,300 | 33.19 | 34.19 | 32.69 | 33.50 | 00:00:00 | 2000-12-15 | 13,045,500 | 32.38 | 32.38 | 30.81 | 31.62 | 00:00:00 | 2000-12-18 | 5,811,900 | 31.62 | 32.13 | 30.87 | 31.12 | 00:00:00 | 2000-12-19 | 10,273,600 | 31.25 | 33.63 | 31.25 | 31.31 | 00:00:00 | 2000-12-20 | 12,363,300 | 31.12 | 31.12 | 29.44 | 30.44 | 00:00:00 | 2000-12-21 | 9,431,300 | 30.44 | 31.94 | 29.12 | 29.37 | 00:00:00 | 2000-12-22 | 7,614,400 | 30.12 | 32.31 | 30.12 | 32.19 | 00:00:00 | 2000-12-26 | 6,354,200 | 32.19 | 32.50 | 30.75 | 31.75 | 00:00:00 | 2000-12-27 | 5,460,600 | 31.75 | 32.94 | 31.56 | 32.44 | 00:00:00 | 2000-12-28 | 4,403,400 | 32.44 | 32.81 | 32.06 | 32.44 | 00:00:00 | 2000-12-29 | 4,922,500 | 32.44 | 32.75 | 31.19 | 31.56 | 00:00:00 | 2001-01-02 | 6,821,600 | 31.56 | 32.88 | 29.75 | 30.25 | 00:00:00 | 2001-01-03 | 14,259,500 | 30.25 | 34.75 | 30.06 | 34.06 | 00:00:00 | 2001-01-04 | 9,805,300 | 34.25 | 36.44 | 34.25 | 34.63 | 00:00:00 | 2001-01-05 | 9,573,300 | 34.63 | 34.88 | 30.62 | 30.62 | 00:00:00 | 2001-01-08 | 6,530,000 | 30.62 | 31.69 | 30.56 | 31.37 | 00:00:00 | 2001-01-09 | 6,323,100 | 31.37 | 32.50 | 31.12 | 31.56 | 00:00:00 | 2001-01-10 | 10,813,100 | 31.56 | 32.00 | 30.50 | 31.75 | 00:00:00 | 2001-01-11 | 16,836,900 | 31.75 | 32.94 | 31.31 | 32.38 | 00:00:00 | 2001-01-12 | 21,400,600 | 31.75 | 31.75 | 29.94 | 30.69 | 00:00:00 | 2001-01-16 | 10,795,500 | 30.69 | 30.87 | 29.94 | 30.37 | 00:00:00 | 2001-01-17 | 9,948,300 | 31.06 | 32.19 | 31.06 | 31.62 | 00:00:00 | 2001-01-18 | 11,743,600 | 32.25 | 35.00 | 32.25 | 34.69 | 00:00:00 | 2001-01-19 | 13,020,800 | 34.81 | 36.44 | 34.81 | 35.75 | 00:00:00 | 2001-01-22 | 5,973,000 | 35.63 | 35.63 | 33.75 | 34.50 | 00:00:00 | 2001-01-23 | 6,161,900 | 34.50 | 34.63 | 32.81 | 34.31 | 00:00:00 | 2001-01-24 | 6,481,700 | 34.63 | 35.38 | 34.63 | 35.00 | 00:00:00 | 2001-01-25 | 6,165,200 | 35.00 | 35.31 | 34.13 | 34.44 | 00:00:00 | 2001-01-26 | 5,333,600 | 34.44 | 34.69 | 33.06 | 34.44 | 00:00:00 | 2001-01-29 | 7,909,400 | 34.28 | 37.74 | 33.61 | 37.53 | 00:00:00 | 2001-01-30 | 7,533,500 | 37.53 | 37.91 | 36.50 | 37.80 | 00:00:00 | 2001-01-31 | 5,140,000 | 37.80 | 37.95 | 36.37 | 36.85 | 00:00:00 | 2001-02-01 | 4,218,900 | 36.85 | 36.98 | 35.76 | 36.86 | 00:00:00 | 2001-02-02 | 4,594,500 | 36.86 | 37.24 | 35.75 | 35.75 | 00:00:00 | 2001-02-05 | 4,528,600 | 35.70 | 35.70 | 34.39 | 35.30 | 00:00:00 | 2001-02-06 | 5,311,800 | 35.30 | 37.40 | 35.25 | 36.80 | 00:00:00 | 2001-02-07 | 4,861,000 | 36.79 | 36.79 | 35.58 | 36.00 | 00:00:00 | 2001-02-08 | 5,774,200 | 36.00 | 36.10 | 34.70 | 34.84 | 00:00:00 | 2001-02-09 | 6,129,700 | 34.82 | 34.82 | 32.89 | 33.50 | 00:00:00 | 2001-02-12 | 6,213,900 | 33.50 | 33.74 | 32.15 | 32.60 | 00:00:00 | 2001-02-13 | 6,734,400 | 33.05 | 34.20 | 33.05 | 33.20 | 00:00:00 | 2001-02-14 | 6,512,400 | 33.20 | 34.50 | 32.60 | 34.39 | 00:00:00 | 2001-02-15 | 10,074,400 | 34.39 | 37.00 | 34.30 | 36.35 | 00:00:00 | 2001-02-16 | 12,297,400 | 33.50 | 33.50 | 31.30 | 33.13 | 00:00:00 | 2001-02-20 | 11,193,900 | 32.57 | 32.57 | 30.00 | 30.50 | 00:00:00 | 2001-02-21 | 8,470,000 | 30.50 | 31.99 | 30.00 | 30.01 | 00:00:00 | 2001-02-22 | 10,500,000 | 30.01 | 30.90 | 29.50 | 29.77 | 00:00:00 | 2001-02-23 | 8,933,300 | 29.77 | 30.25 | 28.45 | 30.00 | 00:00:00 | 2001-02-26 | 8,539,700 | 30.00 | 30.77 | 29.41 | 30.00 | 00:00:00 | 2001-02-27 | 8,783,500 | 29.95 | 29.95 | 28.45 | 28.60 | 00:00:00 | 2001-02-28 | 9,494,400 | 28.60 | 29.39 | 28.02 | 28.85 | 00:00:00 | 2001-03-01 | 9,691,600 | 28.85 | 29.50 | 27.60 | 29.00 | 00:00:00 | 2001-03-02 | 8,616,100 | 29.00 | 30.75 | 28.20 | 29.52 | 00:00:00 | 2001-03-05 | 4,187,200 | 29.60 | 30.90 | 29.60 | 30.38 | 00:00:00 | 2001-03-06 | 6,976,000 | 31.31 | 33.00 | 31.31 | 32.15 | 00:00:00 | 2001-03-07 | 5,979,600 | 32.15 | 32.89 | 32.01 | 32.35 | 00:00:00 | 2001-03-08 | 5,165,800 | 32.35 | 32.40 | 31.10 | 31.67 | 00:00:00 | 2001-03-09 | 6,119,300 | 31.67 | 31.67 | 29.89 | 30.25 | 00:00:00 | 2001-03-12 | 7,474,100 | 30.25 | 32.15 | 29.77 | 29.88 | 00:00:00 | 2001-03-13 | 6,263,500 | 30.20 | 31.70 | 30.20 | 31.60 | 00:00:00 | 2001-03-14 | 7,346,000 | 31.60 | 32.25 | 30.26 | 30.95 | 00:00:00 | 2001-03-15 | 5,143,600 | 30.95 | 31.74 | 30.64 | 30.70 | 00:00:00 | 2001-03-16 | 14,083,000 | 30.70 | 31.00 | 28.10 | 28.10 | 00:00:00 | 2001-03-19 | 6,848,000 | 28.20 | 30.71 | 28.20 | 30.50 | 00:00:00 | 2001-03-20 | 5,879,000 | 30.50 | 31.50 | 29.30 | 29.31 | 00:00:00 | 2001-03-21 | 5,839,200 | 29.31 | 30.41 | 28.00 | 29.23 | 00:00:00 | 2001-03-22 | 7,794,900 | 29.25 | 31.25 | 29.25 | 30.89 | 00:00:00 | 2001-03-23 | 6,971,400 | 30.89 | 31.98 | 30.51 | 31.17 | 00:00:00 | 2001-03-26 | 4,823,600 | 31.25 | 32.10 | 31.25 | 31.65 | 00:00:00 | 2001-03-27 | 6,081,500 | 31.65 | 32.69 | 31.50 | 32.28 | 00:00:00 | 2001-03-28 | 6,595,600 | 31.82 | 31.82 | 29.85 | 30.32 | 00:00:00 | 2001-03-29 | 4,017,800 | 30.32 | 31.72 | 29.51 | 30.64 | 00:00:00 | 2001-03-30 | 4,370,900 | 30.64 | 31.62 | 30.09 | 31.27 | 00:00:00 | 2001-04-02 | 6,911,700 | 31.27 | 31.43 | 28.35 | 28.92 | 00:00:00 | 2001-04-03 | 9,731,600 | 28.55 | 28.55 | 26.90 | 27.41 | 00:00:00 | 2001-04-04 | 7,739,800 | 27.41 | 28.00 | 26.18 | 27.45 | 00:00:00 | 2001-04-05 | 6,596,300 | 29.00 | 31.14 | 29.00 | 30.77 | 00:00:00 | 2001-04-06 | 7,749,400 | 29.98 | 29.98 | 28.51 | 28.75 | 00:00:00 | 2001-04-09 | 6,241,800 | 28.75 | 30.30 | 28.38 | 28.50 | 00:00:00 | 2001-04-10 | 9,336,900 | 28.92 | 30.25 | 28.92 | 29.83 | 00:00:00 | 2001-04-11 | 7,290,700 | 29.83 | 31.45 | 29.52 | 30.25 | 00:00:00 | 2001-04-12 | 5,026,000 | 30.25 | 30.70 | 29.65 | 30.62 | 00:00:00 | 2001-04-16 | 4,343,900 | 30.38 | 30.38 | 29.51 | 29.99 | 00:00:00 | 2001-04-17 | 7,668,700 | 29.99 | 30.45 | 27.94 | 29.25 | 00:00:00 | 2001-04-18 | 15,106,700 | 29.87 | 34.00 | 29.87 | 31.90 | 00:00:00 | 2001-04-19 | 13,652,000 | 31.90 | 32.70 | 30.00 | 32.50 | 00:00:00 | 2001-04-20 | 8,111,000 | 32.50 | 32.60 | 31.03 | 31.70 | 00:00:00 | 2001-04-23 | 5,119,000 | 31.02 | 31.02 | 30.26 | 30.96 | 00:00:00 | 2001-04-24 | 6,785,300 | 30.96 | 31.25 | 29.00 | 29.42 | 00:00:00 | 2001-04-25 | 6,613,200 | 29.42 | 29.73 | 28.56 | 29.20 | 00:00:00 | 2001-04-26 | 7,738,800 | 29.20 | 29.40 | 27.95 | 27.95 | 00:00:00 | 2001-04-27 | 5,169,400 | 28.08 | 28.75 | 28.08 | 28.39 | 00:00:00 | 2001-04-30 | 5,949,100 | 28.39 | 29.34 | 28.11 | 28.43 | 00:00:00 | 2001-05-01 | 7,054,600 | 28.43 | 28.60 | 27.70 | 28.45 | 00:00:00 | 2001-05-02 | 7,657,900 | 28.45 | 29.25 | 28.26 | 28.65 | 00:00:00 | 2001-05-03 | 8,495,200 | 28.34 | 28.34 | 27.37 | 27.57 | 00:00:00 | 2001-05-04 | 6,920,600 | 27.57 | 27.85 | 27.00 | 27.74 | 00:00:00 | 2001-05-07 | 5,851,500 | 27.74 | 28.50 | 27.26 | 27.67 | 00:00:00 | 2001-05-08 | 6,333,300 | 27.67 | 28.05 | 26.87 | 27.33 | 00:00:00 | 2001-05-09 | 6,699,000 | 27.33 | 27.34 | 26.61 | 27.00 | 00:00:00 | 2001-05-10 | 5,205,400 | 27.00 | 27.69 | 26.55 | 26.58 | 00:00:00 | 2001-05-11 | 5,534,700 | 26.58 | 27.00 | 25.90 | 26.19 | 00:00:00 | 2001-05-14 | 6,608,800 | 26.07 | 26.07 | 25.00 | 25.90 | 00:00:00 | 2001-05-15 | 7,104,900 | 25.90 | 25.90 | 25.10 | 25.40 | 00:00:00 | 2001-05-16 | 8,997,000 | 25.40 | 27.76 | 25.12 | 26.74 | 00:00:00 | 2001-05-17 | 30,287,800 | 27.84 | 31.00 | 27.84 | 30.90 | 00:00:00 | 2001-05-18 | 10,448,900 | 30.10 | 30.10 | 28.81 | 29.85 | 00:00:00 | 2001-05-21 | 8,008,300 | 29.85 | 30.95 | 29.10 | 30.75 | 00:00:00 | 2001-05-22 | 7,166,000 | 30.75 | 31.37 | 30.30 | 30.80 | 00:00:00 | 2001-05-23 | 6,509,100 | 30.80 | 30.99 | 29.50 | 29.58 | 00:00:00 | 2001-05-24 | 4,165,700 | 29.58 | 30.30 | 29.45 | 30.09 | 00:00:00 | 2001-05-25 | 4,165,900 | 30.09 | 30.20 | 29.90 | 30.05 | 00:00:00 | 2001-05-29 | 6,303,100 | 30.05 | 30.45 | 29.51 | 30.21 | 00:00:00 | 2001-05-30 | 6,754,300 | 29.56 | 29.56 | 28.82 | 28.83 | 00:00:00 | 2001-05-31 | 4,659,500 | 28.83 | 30.00 | 28.75 | 29.32 | 00:00:00 | 2001-06-01 | 4,076,800 | 29.32 | 29.80 | 29.10 | 29.25 | 00:00:00 | 2001-06-04 | 4,154,400 | 29.25 | 29.98 | 29.01 | 29.60 | 00:00:00 | 2001-06-05 | 6,880,700 | 29.60 | 30.27 | 29.12 | 30.05 | 00:00:00 | 2001-06-06 | 9,398,500 | 30.05 | 30.24 | 28.50 | 28.71 | 00:00:00 | 2001-06-07 | 6,639,400 | 28.71 | 29.60 | 28.30 | 29.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|