|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-06 | 55,718,300 | 37.10 | 37.53 | 36.53 | 36.87 | 00:00:00 | | 2014-10-09 | 13,984,900 | 35.79 | 35.86 | 34.27 | 34.32 | 00:00:00 | | 2014-10-10 | 14,382,200 | 34.20 | 34.51 | 33.48 | 33.50 | 00:00:00 | | 2014-10-13 | 20,003,500 | 33.22 | 33.38 | 32.23 | 32.69 | 00:00:00 | | 2014-10-14 | 13,079,200 | 32.69 | 32.98 | 32.15 | 32.24 | 00:00:00 | | 2014-10-15 | 19,921,000 | 32.60 | 33.12 | 31.62 | 32.80 | 00:00:00 | | 2014-11-03 | 12,497,000 | 36.03 | 36.15 | 35.77 | 35.86 | 00:00:00 | | 2014-11-04 | 10,210,900 | 35.99 | 36.40 | 35.78 | 35.90 | 00:00:00 | | 2014-11-05 | 7,441,300 | 36.17 | 36.33 | 35.86 | 36.18 | 00:00:00 | | 2014-11-12 | 6,297,900 | 36.66 | 36.87 | 36.48 | 36.51 | 00:00:00 | | 2014-11-13 | 7,679,000 | 36.60 | 36.77 | 36.22 | 36.36 | 00:00:00 | | 2014-11-14 | 6,335,800 | 36.44 | 37.06 | 36.43 | 36.92 | 00:00:00 | | 2014-11-18 | 5,985,300 | 37.63 | 37.80 | 37.46 | 37.50 | 00:00:00 | | 2014-11-24 | 10,871,300 | 37.54 | 37.80 | 37.33 | 37.50 | 00:00:00 | | 2014-11-25 | 19,018,300 | 37.50 | 38.25 | 37.50 | 37.63 | 00:00:00 | | 2014-11-28 | 7,701,500 | 38.75 | 39.58 | 38.65 | 39.06 | 00:00:00 | | 2014-12-09 | 10,551,000 | 37.54 | 38.37 | 37.34 | 38.20 | 00:00:00 | | 2014-12-10 | 13,731,600 | 37.55 | 38.19 | 37.28 | 37.36 | 00:00:00 | | 2014-12-11 | 12,335,700 | 37.30 | 38.90 | 37.30 | 38.47 | 00:00:00 | | 2014-12-12 | 13,313,300 | 38.21 | 38.58 | 37.87 | 38.01 | 00:00:00 | | 2014-12-19 | 17,170,600 | 39.78 | 40.26 | 39.68 | 39.90 | 00:00:00 | | 2014-12-23 | 9,657,800 | 39.94 | 40.60 | 39.93 | 40.36 | 00:00:00 | | 2014-12-24 | 5,529,500 | 40.47 | 40.83 | 40.44 | 40.54 | 00:00:00 | | 2014-12-26 | 4,887,400 | 40.53 | 40.95 | 40.50 | 40.70 | 00:00:00 | | 2014-12-29 | 7,377,600 | 40.58 | 40.90 | 40.40 | 40.71 | 00:00:00 | | 2014-12-30 | 5,760,200 | 40.57 | 40.87 | 40.55 | 40.72 | 00:00:00 | | 2014-12-31 | 6,877,600 | 40.75 | 40.82 | 40.10 | 40.13 | 00:00:00 | | 2015-01-02 | 9,811,300 | 40.06 | 40.48 | 39.58 | 40.24 | 00:00:00 | | 2015-01-05 | 10,831,500 | 39.80 | 40.09 | 39.27 | 39.57 | 00:00:00 | | 2015-01-13 | 11,539,100 | 39.96 | 40.67 | 39.45 | 39.81 | 00:00:00 | | 2015-01-14 | 10,369,000 | 39.49 | 39.53 | 38.79 | 39.46 | 00:00:00 | | 2015-01-15 | 13,777,900 | 39.46 | 39.64 | 38.17 | 38.19 | 00:00:00 | | 2015-01-16 | 12,965,600 | 37.88 | 38.55 | 37.58 | 38.34 | 00:00:00 | | 2015-01-23 | 7,106,800 | 39.96 | 40.25 | 39.76 | 40.08 | 00:00:00 | | 2015-01-26 | 11,248,900 | 39.74 | 39.74 | 38.69 | 38.84 | 00:00:00 | | 2015-02-02 | 15,438,700 | 36.26 | 36.56 | 35.44 | 36.47 | 00:00:00 | | 2015-02-03 | 14,610,300 | 36.70 | 37.80 | 36.70 | 37.77 | 00:00:00 | | 2015-02-04 | 10,443,500 | 37.61 | 38.29 | 37.61 | 37.90 | 00:00:00 | | 2015-02-05 | 6,313,100 | 37.97 | 38.18 | 37.80 | 37.95 | 00:00:00 | | 2015-02-06 | 8,307,500 | 37.94 | 38.65 | 37.83 | 37.95 | 00:00:00 | | 2015-02-10 | 7,781,500 | 37.89 | 38.31 | 37.66 | 37.89 | 00:00:00 | | 2015-02-11 | 7,937,100 | 37.89 | 38.44 | 37.88 | 38.18 | 00:00:00 | | 2015-02-17 | 7,563,900 | 38.55 | 38.86 | 38.30 | 38.53 | 00:00:00 | | 2015-02-24 | 16,300,800 | 38.24 | 38.71 | 38.01 | 38.49 | 00:00:00 | | 2015-02-25 | 62,782,400 | 35.36 | 35.69 | 34.42 | 34.67 | 00:00:00 | | 2015-03-02 | 15,692,200 | 34.84 | 35.13 | 34.50 | 34.92 | 00:00:00 | | 2015-03-03 | 13,686,400 | 34.92 | 35.04 | 34.45 | 34.57 | 00:00:00 | | 2015-03-04 | 15,331,800 | 34.44 | 34.49 | 34.01 | 34.19 | 00:00:00 | | 2015-03-05 | 18,202,500 | 34.28 | 34.33 | 33.84 | 34.00 | 00:00:00 | | 2015-03-06 | 17,349,900 | 33.80 | 33.95 | 33.11 | 33.18 | 00:00:00 | | 2015-03-17 | 10,408,400 | 32.28 | 32.47 | 32.20 | 32.43 | 00:00:00 | | 2015-03-18 | 13,818,300 | 32.36 | 33.16 | 32.16 | 33.03 | 00:00:00 | | 2015-03-19 | 11,780,900 | 32.94 | 33.04 | 32.63 | 32.84 | 00:00:00 | | 2015-03-20 | 24,812,600 | 32.86 | 33.59 | 32.86 | 33.28 | 00:00:00 | | 2015-03-23 | 12,709,800 | 33.30 | 33.74 | 33.24 | 33.45 | 00:00:00 | | 2015-03-24 | 11,106,000 | 33.42 | 33.50 | 33.11 | 33.31 | 00:00:00 | | 2015-03-25 | 11,127,700 | 33.42 | 33.50 | 32.20 | 32.20 | 00:00:00 | | 2015-03-30 | 11,012,000 | 31.88 | 31.98 | 31.48 | 31.57 | 00:00:00 | | 2015-04-06 | 9,229,400 | 31.07 | 31.88 | 31.00 | 31.83 | 00:00:00 | | 2015-04-07 | 8,429,100 | 31.73 | 31.81 | 31.42 | 31.42 | 00:00:00 | | 2015-04-08 | 11,630,400 | 31.50 | 31.97 | 31.12 | 31.52 | 00:00:00 | | 2015-04-09 | 7,534,600 | 31.55 | 31.77 | 31.37 | 31.55 | 00:00:00 | | 2015-04-10 | 15,436,100 | 31.66 | 32.21 | 31.32 | 32.11 | 00:00:00 | | 2015-04-16 | 7,528,400 | 32.95 | 33.17 | 32.80 | 32.81 | 00:00:00 | | 2015-04-17 | 10,579,200 | 32.56 | 32.79 | 32.33 | 32.53 | 00:00:00 | | 2015-04-21 | 9,341,500 | 33.49 | 33.62 | 32.92 | 33.21 | 00:00:00 | | 2015-04-22 | 8,968,300 | 33.30 | 33.65 | 33.03 | 33.51 | 00:00:00 | | 2015-04-23 | 8,589,000 | 33.20 | 33.70 | 33.13 | 33.38 | 00:00:00 | | 2015-04-24 | 7,374,300 | 33.75 | 33.75 | 33.15 | 33.26 | 00:00:00 | | 2015-04-27 | 8,378,000 | 33.39 | 33.39 | 33.00 | 33.07 | 00:00:00 | | 2015-05-04 | 5,044,200 | 33.80 | 33.89 | 33.58 | 33.65 | 00:00:00 | | 2015-05-07 | 7,743,900 | 32.45 | 33.00 | 32.27 | 32.82 | 00:00:00 | | 2015-05-08 | 7,546,200 | 33.18 | 33.50 | 32.96 | 33.41 | 00:00:00 | | 2015-05-11 | 9,968,200 | 33.40 | 33.82 | 33.33 | 33.70 | 00:00:00 | | 2015-06-08 | 9,474,400 | 32.77 | 32.93 | 32.40 | 32.69 | 00:00:00 | | 2015-06-15 | 12,038,000 | 32.27 | 32.27 | 31.65 | 31.71 | 00:00:00 | | 2015-06-16 | 12,945,000 | 31.72 | 31.76 | 31.48 | 31.65 | 00:00:00 | | 2015-06-17 | 10,940,800 | 31.70 | 32.31 | 31.70 | 32.21 | 00:00:00 | | 2015-07-09 | 12,980,300 | 30.73 | 30.84 | 30.34 | 30.39 | 00:00:00 | | 2015-07-10 | 9,233,100 | 30.80 | 30.88 | 30.34 | 30.65 | 00:00:00 | | 2015-07-14 | 8,245,800 | 30.67 | 30.73 | 30.46 | 30.51 | 00:00:00 | | 2015-07-15 | 11,866,600 | 30.55 | 30.69 | 30.40 | 30.50 | 00:00:00 | | 2015-07-16 | 10,650,100 | 30.63 | 30.75 | 30.34 | 30.35 | 00:00:00 | | 2015-07-17 | 12,332,300 | 30.34 | 30.45 | 29.95 | 30.36 | 00:00:00 | | 2015-07-20 | 11,647,500 | 30.40 | 30.54 | 30.10 | 30.45 | 00:00:00 | | 2015-07-23 | 15,006,600 | 31.02 | 31.46 | 30.80 | 31.23 | 00:00:00 | | 2015-07-24 | 23,214,000 | 31.18 | 31.41 | 30.54 | 30.81 | 00:00:00 | | 2015-07-30 | 7,051,500 | 30.22 | 30.67 | 30.08 | 30.62 | 00:00:00 | | 2015-07-31 | 11,852,500 | 30.71 | 30.82 | 30.48 | 30.52 | 00:00:00 | | 2015-08-04 | 12,414,400 | 30.05 | 30.20 | 29.52 | 29.76 | 00:00:00 | | 2015-08-05 | 10,332,600 | 30.02 | 30.38 | 29.97 | 30.30 | 00:00:00 | | 2015-08-24 | 32,292,900 | 25.61 | 27.76 | 24.85 | 26.60 | 00:00:00 | | 2015-08-25 | 22,969,100 | 27.18 | 27.38 | 25.65 | 25.69 | 00:00:00 | | 2015-08-26 | 20,166,000 | 26.36 | 27.13 | 25.97 | 27.10 | 00:00:00 | | 2015-09-01 | 17,966,300 | 27.39 | 28.15 | 27.32 | 27.81 | 00:00:00 | | 2015-09-02 | 10,995,100 | 28.15 | 28.16 | 27.41 | 28.00 | 00:00:00 | | 2015-09-08 | 10,238,100 | 27.43 | 27.63 | 27.23 | 27.59 | 00:00:00 | | 2015-09-17 | 16,959,400 | 27.78 | 28.27 | 27.51 | 27.57 | 00:00:00 | | 2015-09-18 | 29,076,300 | 27.50 | 27.53 | 26.45 | 26.54 | 00:00:00 | | 2015-09-21 | 15,908,700 | 26.18 | 26.70 | 26.18 | 26.44 | 00:00:00 | | 2015-09-24 | 13,153,700 | 25.18 | 25.33 | 24.94 | 25.26 | 00:00:00 | | 2015-09-25 | 12,676,200 | 25.41 | 25.45 | 24.76 | 25.01 | 00:00:00 | | 2015-09-29 | 16,781,300 | 24.48 | 24.95 | 24.30 | 24.65 | 00:00:00 | | 2015-09-30 | 19,282,600 | 25.07 | 25.71 | 24.94 | 25.61 | 00:00:00 | | 2015-10-01 | 12,447,900 | 25.52 | 25.71 | 25.08 | 25.35 | 00:00:00 | | 2015-10-02 | 15,532,800 | 25.01 | 26.07 | 25.00 | 26.07 | 00:00:00 | | 2015-10-06 | 20,557,400 | 27.15 | 28.12 | 27.11 | 28.00 | 00:00:00 | | 2015-10-07 | 17,159,300 | 28.11 | 28.26 | 27.75 | 28.01 | 00:00:00 | | 2015-10-22 | 7,963,200 | 28.36 | 28.92 | 28.36 | 28.77 | 00:00:00 | | 2015-10-23 | 8,301,900 | 28.98 | 29.25 | 28.73 | 29.03 | 00:00:00 | | 2015-10-27 | 15,143,100 | 27.92 | 28.04 | 27.35 | 27.45 | 00:00:00 | | 2015-10-28 | 8,310,600 | 27.52 | 28.00 | 27.40 | 27.98 | 00:00:00 | | 2015-10-29 | 9,989,700 | 27.63 | 27.77 | 27.27 | 27.37 | 00:00:00 | | 2015-10-30 | 25,649,500 | 27.12 | 27.39 | 26.72 | 26.96 | 00:00:00 | | 2015-11-09 | 19,614,500 | 14.25 | 14.35 | 13.84 | 13.87 | 00:00:00 | | 2015-11-12 | 20,418,500 | 13.79 | 13.80 | 13.29 | 13.31 | 00:00:00 | | 2015-11-13 | 16,295,300 | 13.36 | 13.45 | 13.03 | 13.11 | 00:00:00 | | 2015-11-16 | 12,704,600 | 13.15 | 13.43 | 13.11 | 13.35 | 00:00:00 | | 2015-11-17 | 14,737,200 | 13.41 | 13.65 | 13.26 | 13.28 | 00:00:00 | | 2015-11-18 | 12,820,200 | 13.43 | 13.69 | 13.38 | 13.64 | 00:00:00 | | 2015-11-19 | 15,349,400 | 13.67 | 13.84 | 13.62 | 13.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
