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
2015-11-19	15,349,400	13.67	13.84	13.62	13.79	00:00:00
2015-11-20	20,107,200	13.84	14.09	13.81	14.06	00:00:00
2015-12-08	20,590,500	11.92	12.36	11.89	12.19	00:00:00
2015-12-11	20,639,200	12.14	12.28	12.04	12.21	00:00:00
2015-12-14	19,218,000	12.30	12.47	12.01	12.16	00:00:00
2015-12-15	18,578,000	12.22	12.47	12.20	12.21	00:00:00
2015-12-16	18,098,800	12.27	12.40	12.18	12.26	00:00:00
2015-12-17	25,636,700	12.28	12.35	11.89	11.90	00:00:00
2015-12-18	37,791,200	11.83	11.91	11.45	11.51	00:00:00
2015-12-29	9,661,800	11.67	11.93	11.67	11.86	00:00:00
2015-12-30	8,388,800	11.91	11.96	11.81	11.84	00:00:00
2015-12-31	10,243,000	11.83	11.99	11.76	11.84	00:00:00
2016-01-04	15,115,600	11.58	11.66	11.45	11.60	00:00:00
2016-01-08	17,427,200	10.83	10.92	10.55	10.58	00:00:00
2016-01-20	26,894,000	9.55	9.63	9.24	9.55	00:00:00
2016-01-21	25,718,000	9.61	10.01	9.51	9.94	00:00:00
2016-01-22	17,277,100	10.13	10.24	9.73	9.80	00:00:00
2016-01-25	14,465,200	9.79	9.81	9.45	9.49	00:00:00
2016-01-26	9,863,800	9.54	9.80	9.51	9.64	00:00:00
2016-01-27	9,718,700	9.64	9.89	9.57	9.62	00:00:00
2016-01-28	13,377,700	9.75	9.77	9.42	9.48	00:00:00
2016-01-29	47,126,700	9.58	9.72	9.40	9.71	00:00:00
2016-02-02	21,503,300	9.83	9.97	9.73	9.88	00:00:00
2016-02-03	15,262,800	9.81	9.85	9.33	9.65	00:00:00
2016-02-04	11,624,700	9.60	9.94	9.60	9.86	00:00:00
2016-02-05	16,972,700	9.83	10.12	9.76	9.91	00:00:00
2016-02-08	15,881,800	9.76	9.81	9.21	9.37	00:00:00
2016-02-12	9,649,000	9.09	9.44	9.03	9.42	00:00:00
2016-02-16	11,513,200	9.56	9.85	9.45	9.81	00:00:00
2016-02-18	18,741,100	10.13	10.67	10.10	10.52	00:00:00
2016-02-19	13,920,200	10.49	10.49	10.05	10.32	00:00:00
2016-02-22	10,841,700	10.44	10.75	10.42	10.68	00:00:00
2016-02-29	15,333,900	10.64	10.85	10.60	10.69	00:00:00
2016-03-01	17,236,600	10.84	11.02	10.67	10.93	00:00:00
2016-03-02	12,502,800	10.93	11.06	10.77	10.90	00:00:00
2016-03-08	13,055,000	11.20	11.27	10.96	11.05	00:00:00
2016-03-09	11,880,800	11.09	11.45	11.09	11.36	00:00:00
2016-03-10	15,901,300	11.39	11.56	11.15	11.42	00:00:00
2016-03-11	12,790,100	11.52	11.70	11.45	11.70	00:00:00
2016-03-14	13,505,900	11.63	11.71	11.36	11.47	00:00:00
2016-03-24	12,017,900	11.98	12.10	11.72	12.07	00:00:00
2016-03-28	10,493,600	12.06	12.14	11.96	12.07	00:00:00
2016-03-29	10,561,900	12.03	12.35	11.92	12.28	00:00:00
2016-03-30	10,768,500	12.34	12.39	12.16	12.30	00:00:00
2016-03-31	13,753,700	12.30	12.36	12.20	12.32	00:00:00
2016-04-01	11,914,500	12.21	12.29	12.03	12.26	00:00:00
2016-04-04	11,098,400	12.24	12.30	12.09	12.10	00:00:00
2016-04-11	15,955,700	12.10	12.44	12.10	12.13	00:00:00
2016-04-14	14,127,700	12.56	12.69	12.34	12.55	00:00:00
2016-04-15	12,475,600	12.57	12.71	12.50	12.52	00:00:00
2016-04-18	15,574,200	12.48	12.96	12.45	12.67	00:00:00
2016-04-26	15,669,400	12.59	12.79	12.58	12.73	00:00:00
2016-04-27	10,285,000	12.66	12.79	12.49	12.76	00:00:00
2016-04-28	7,913,700	12.74	12.80	12.52	12.57	00:00:00
2016-04-29	13,287,400	12.49	12.51	12.13	12.27	00:00:00
2016-05-02	11,952,800	12.26	12.33	12.02	12.12	00:00:00
2016-05-05	8,973,100	11.67	11.74	11.40	11.45	00:00:00
2016-05-06	8,438,300	11.40	11.64	11.37	11.59	00:00:00
2016-05-10	14,855,000	11.48	11.72	11.41	11.61	00:00:00
2016-05-11	14,061,100	11.62	11.76	11.53	11.69	00:00:00
2016-05-16	6,090,700	11.53	11.68	11.49	11.64	00:00:00
2016-05-26	29,763,800	12.50	13.15	12.45	13.04	00:00:00
2016-05-27	18,723,800	13.02	13.31	12.96	13.17	00:00:00
2016-06-03	10,831,500	13.47	13.53	13.32	13.44	00:00:00
2016-06-07	9,548,200	13.70	13.80	13.61	13.69	00:00:00
2016-06-08	8,691,700	13.69	13.90	13.66	13.87	00:00:00
2016-06-21	13,198,700	13.13	13.36	13.06	13.33	00:00:00
2016-06-22	18,164,400	12.81	12.97	12.60	12.61	00:00:00
2016-06-23	13,255,900	12.83	12.97	12.79	12.95	00:00:00
2016-06-29	14,196,400	11.97	12.23	11.84	12.18	00:00:00
2016-06-30	14,448,500	12.27	12.55	12.14	12.55	00:00:00
2016-07-01	10,863,300	12.55	12.76	12.51	12.73	00:00:00
2016-07-05	9,254,600	12.62	12.71	12.26	12.36	00:00:00
2016-07-11	9,729,600	13.17	13.30	13.03	13.16	00:00:00
2016-07-12	17,162,900	13.47	13.83	13.42	13.72	00:00:00
2016-07-13	9,583,600	13.73	13.85	13.63	13.81	00:00:00
2016-07-14	9,378,300	13.89	13.94	13.75	13.80	00:00:00
2016-07-15	9,814,600	13.89	13.93	13.77	13.85	00:00:00
2016-07-18	5,956,500	13.85	14.00	13.85	13.94	00:00:00
2016-07-19	11,298,800	13.93	14.11	13.92	14.05	00:00:00
2016-07-20	15,706,300	14.15	14.25	14.04	14.16	00:00:00
2016-07-21	18,617,700	14.13	14.18	13.93	14.00	00:00:00
2016-07-22	10,286,300	14.01	14.14	13.91	14.11	00:00:00
2016-08-01	13,846,300	14.06	14.24	14.02	14.18	00:00:00
2016-08-02	10,680,600	13.92	14.18	13.85	14.06	00:00:00
2016-08-03	9,702,700	14.05	14.35	14.04	14.31	00:00:00
2016-08-08	11,581,100	14.30	14.34	14.20	14.26	00:00:00
2016-08-09	12,412,400	14.29	14.34	14.24	14.25	00:00:00
2016-08-10	11,851,700	14.28	14.30	14.14	14.19	00:00:00
2016-08-18	9,054,600	14.52	14.60	14.46	14.51	00:00:00
2016-08-19	9,438,600	14.46	14.51	14.39	14.42	00:00:00
2016-08-23	14,074,900	14.43	14.65	14.43	14.57	00:00:00
2016-08-24	18,706,500	14.67	14.73	14.39	14.40	00:00:00
2016-08-25	36,143,400	13.64	14.48	13.55	14.37	00:00:00
2016-08-26	15,555,500	14.37	14.69	14.37	14.39	00:00:00
2016-09-01	10,854,000	14.39	14.50	14.28	14.50	00:00:00
2016-09-02	8,245,600	14.61	14.70	14.45	14.49	00:00:00
2016-09-06	7,386,300	14.54	14.67	14.53	14.63	00:00:00
2016-09-07	6,804,800	14.63	14.75	14.51	14.69	00:00:00
2016-09-09	16,495,800	14.52	14.53	14.07	14.07	00:00:00
2016-09-13	15,057,500	14.35	14.44	14.06	14.18	00:00:00
2016-09-14	8,548,800	14.18	14.35	14.09	14.27	00:00:00
2016-09-19	7,976,100	14.58	14.74	14.54	14.56	00:00:00
2016-10-17	21,850,700	14.50	14.56	14.01	14.03	00:00:00
2016-10-24	9,751,300	13.86	13.97	13.83	13.97	00:00:00
2016-11-01	25,361,500	14.51	14.56	14.12	14.35	00:00:00
2016-11-02	21,724,900	14.28	14.83	14.28	14.65	00:00:00
2016-11-15	14,279,400	15.96	16.07	15.82	15.87	00:00:00
2016-11-16	10,129,800	15.86	15.90	15.72	15.80	00:00:00
2016-11-17	9,616,100	15.86	15.96	15.82	15.89	00:00:00
2016-11-18	7,866,900	15.88	15.96	15.81	15.87	00:00:00
2016-11-25	8,871,400	14.84	15.24	14.83	15.18	00:00:00
2016-12-01	12,796,100	15.41	15.48	15.02	15.06	00:00:00
2016-12-02	8,376,100	15.03	15.30	15.02	15.12	00:00:00
2016-12-07	11,596,500	15.62	16.17	15.60	16.15	00:00:00
2016-12-08	9,579,500	16.14	16.25	16.10	16.16	00:00:00
2016-12-12	12,699,800	15.41	15.84	15.41	15.83	00:00:00
2016-12-19	10,327,200	15.03	15.16	14.91	15.12	00:00:00
2016-12-20	12,148,600	15.16	15.22	15.00	15.08	00:00:00
2016-12-21	8,133,100	15.09	15.36	15.09	15.14	00:00:00
2016-12-22	7,591,700	15.22	15.27	14.94	15.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>