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
2016-12-22	7,591,700	15.22	15.27	14.94	15.14	00:00:00
2016-12-27	4,408,500	15.14	15.24	15.13	15.21	00:00:00
2016-12-30	9,152,900	15.00	15.10	14.77	14.84	00:00:00
2017-01-12	11,507,700	14.89	14.96	14.56	14.79	00:00:00
2017-01-13	9,334,000	14.79	14.94	14.69	14.77	00:00:00
2017-01-17	11,973,500	14.68	14.89	14.56	14.58	00:00:00
2017-01-23	14,742,600	14.71	14.73	14.41	14.67	00:00:00
2017-01-30	11,216,500	14.83	14.85	14.62	14.84	00:00:00
2017-02-02	15,588,000	14.89	15.22	14.87	15.21	00:00:00
2017-02-03	11,657,200	15.22	15.32	15.12	15.27	00:00:00
2017-02-07	12,312,300	15.26	15.44	15.16	15.43	00:00:00
2017-02-08	13,203,200	15.41	15.64	15.39	15.51	00:00:00
2017-02-09	7,376,400	15.51	15.77	15.45	15.64	00:00:00
2017-02-10	7,751,700	15.65	15.74	15.55	15.72	00:00:00
2017-02-13	16,142,000	15.75	16.11	15.70	16.04	00:00:00
2017-02-22	16,590,800	16.09	16.24	16.09	16.20	00:00:00
2017-02-23	36,683,100	16.51	17.80	16.48	17.60	00:00:00
2017-02-24	19,789,500	17.34	17.68	17.31	17.65	00:00:00
2017-02-27	12,256,500	17.65	17.81	17.48	17.65	00:00:00
2017-03-13	6,501,100	17.41	17.49	17.35	17.49	00:00:00
2017-03-16	8,983,700	17.60	17.71	17.48	17.65	00:00:00
2017-03-17	14,247,400	17.65	17.70	17.56	17.56	00:00:00
2017-03-20	6,598,900	17.57	17.68	17.52	17.56	00:00:00
2017-03-23	9,156,900	17.23	17.38	17.14	17.21	00:00:00
2017-03-24	6,583,700	17.28	17.40	17.13	17.23	00:00:00
2017-04-03	10,538,200	17.93	17.95	17.43	17.59	00:00:00
2017-04-06	8,367,800	17.69	17.72	17.43	17.56	00:00:00
2017-04-07	13,456,900	17.54	17.63	17.28	17.37	00:00:00
2017-04-10	6,559,300	17.40	17.54	17.29	17.36	00:00:00
2017-04-21	9,945,300	18.51	18.52	18.27	18.29	00:00:00
2017-04-24	7,853,300	18.52	18.60	18.36	18.54	00:00:00
2017-04-25	10,390,100	18.57	18.71	18.49	18.61	00:00:00
2017-04-26	7,910,900	18.50	18.74	18.42	18.63	00:00:00
2017-04-27	9,165,800	18.70	18.83	18.64	18.77	00:00:00
2017-04-28	7,946,700	18.74	18.83	18.52	18.82	00:00:00
2017-05-03	6,996,200	18.84	18.91	18.74	18.81	00:00:00
2017-05-09	6,668,300	19.34	19.34	19.17	19.24	00:00:00
2017-05-10	7,251,000	19.25	19.37	19.16	19.36	00:00:00
2017-05-11	8,208,200	19.31	19.35	19.17	19.26	00:00:00
2017-05-12	6,358,200	19.25	19.42	19.13	19.30	00:00:00
2017-05-15	7,145,683	19.35	19.42	19.31	19.36	00:00:00
2017-05-16	7,346,158	19.42	19.49	19.23	19.47	00:00:00
2017-05-17	11,066,699	19.32	19.42	18.94	18.96	00:00:00
2017-05-18	14,275,236	18.87	18.89	18.65	18.78	00:00:00
2017-05-19	8,025,057	18.86	19.08	18.81	19.00	00:00:00
2017-05-22	9,485,936	19.08	19.15	18.86	19.11	00:00:00
2017-05-23	7,782,168	19.14	19.14	18.81	18.96	00:00:00
2017-05-24	12,740,086	19.02	19.19	18.91	19.01	00:00:00
2017-05-25	212,965	19.57	19.58	18.26	18.37	00:00:00
2017-05-26	14,180,994	18.27	18.54	18.21	18.47	00:00:00
2017-05-30	16,410,024	18.43	19.03	18.42	18.94	00:00:00
2017-05-31	11,858,889	18.95	18.98	18.72	18.76	00:00:00
2017-06-01	8,326,335	18.74	18.95	18.59	18.95	00:00:00
2017-06-02	9,256,937	18.97	19.16	18.93	18.98	00:00:00
2017-06-05	8,268,063	18.94	18.96	18.73	18.80	00:00:00
2017-06-06	17,538,081	18.79	18.80	18.24	18.26	00:00:00
2017-06-07	12,448,684	18.35	18.42	18.15	18.24	00:00:00
2017-06-08	12,067,921	18.27	18.31	18.10	18.28	00:00:00
2017-06-09	16,221,478	18.29	18.33	17.60	17.80	00:00:00
2017-06-12	12,527,226	17.61	17.86	17.43	17.76	00:00:00
2017-06-13	9,016,075	17.82	17.94	17.68	17.74	00:00:00
2017-06-14	8,739,677	17.67	17.75	17.28	17.40	00:00:00
2017-06-15	8,674,897	17.28	17.39	17.16	17.27	00:00:00
2017-06-16	14,622,189	17.24	17.45	17.14	17.35	00:00:00
2017-06-19	10,269,002	17.42	17.75	17.39	17.69	00:00:00
2017-06-20	16,271,452	17.68	17.96	17.64	17.83	00:00:00
2017-06-21	14,696,435	17.83	17.84	17.54	17.71	00:00:00
2017-06-22	11,061,355	17.69	17.79	17.59	17.71	00:00:00
2017-06-23	13,836,551	17.71	17.87	17.56	17.80	00:00:00
2017-06-26	14,173,486	17.89	18.25	17.89	18.16	00:00:00
2017-06-27	8,147,390	18.10	18.18	17.77	17.77	00:00:00
2017-06-28	6,153,949	17.88	18.11	17.79	18.03	00:00:00
2017-06-29	8,380,743	17.92	17.99	17.43	17.57	00:00:00
2017-06-30	8,865,754	17.66	17.71	17.45	17.48	00:00:00
2017-07-03	4,312,603	17.59	17.75	17.54	17.56	00:00:00
2017-07-05	13,987,378	17.57	17.72	17.46	17.65	00:00:00
2017-07-06	11,774,259	17.58	17.62	17.10	17.19	00:00:00
2017-07-07	8,027,523	17.25	17.38	17.17	17.35	00:00:00
2017-07-10	9,795,289	17.53	17.89	17.45	17.87	00:00:00
2017-07-11	11,283,961	17.83	18.12	17.78	17.94	00:00:00
2017-07-12	10,130,795	18.08	18.23	17.88	18.04	00:00:00
2017-07-13	9,199,929	18.02	18.16	17.95	18.08	00:00:00
2017-07-14	8,083,815	18.09	18.49	18.09	18.42	00:00:00
2017-07-17	9,070,587	18.42	18.50	18.25	18.47	00:00:00
2017-07-18	5,233,887	18.45	18.51	18.27	18.39	00:00:00
2017-07-19	10,790,569	18.42	18.70	18.36	18.70	00:00:00
2017-07-20	10,999,050	18.94	19.06	18.75	18.94	00:00:00
2017-07-21	9,195,945	18.94	19.24	18.85	19.15	00:00:00
2017-07-24	8,076,313	19.12	19.39	19.10	19.24	00:00:00
2017-07-25	9,203,100	19.27	19.58	19.11	19.41	00:00:00
2017-07-26	7,831,599	19.44	19.47	19.18	19.26	00:00:00
2017-07-27	9,558,384	19.33	19.45	18.82	19.21	00:00:00
2017-07-28	5,850,171	19.09	19.21	18.82	19.17	00:00:00
2017-07-31	12,753,971	19.20	19.32	19.05	19.10	00:00:00
2017-08-01	6,477,649	19.14	19.18	18.96	19.14	00:00:00
2017-08-02	10,779,771	19.19	19.21	18.87	19.10	00:00:00
2017-08-03	14,622,728	19.10	19.36	19.00	19.36	00:00:00
2017-08-04	9,122,513	19.33	19.58	19.27	19.37	00:00:00
2017-08-07	9,191,707	19.37	19.40	19.25	19.32	00:00:00
2017-08-08	11,555,025	19.30	19.48	19.20	19.32	00:00:00
2017-08-09	7,801,433	19.22	19.34	19.09	19.32	00:00:00
2017-08-10	13,237,082	19.22	19.27	18.88	18.90	00:00:00
2017-08-11	6,609,939	18.94	19.10	18.85	18.90	00:00:00
2017-08-14	7,603,115	19.07	19.20	19.02	19.10	00:00:00
2017-08-15	9,164,759	19.01	19.12	18.86	19.04	00:00:00
2017-08-16	9,537,718	18.98	19.07	18.87	18.97	00:00:00
2017-08-17	9,133,468	18.88	19.08	18.63	18.64	00:00:00
2017-08-18	11,390,991	18.60	18.65	18.36	18.51	00:00:00
2017-08-21	6,913,548	18.48	18.66	18.41	18.57	00:00:00
2017-08-22	8,419,179	18.63	19.10	18.59	19.02	00:00:00
2017-08-23	9,183,992	19.04	19.05	18.80	18.86	00:00:00
2017-08-24	27,331,073	18.83	19.78	18.83	19.41	00:00:00
2017-08-25	13,460,553	19.54	19.64	19.31	19.31	00:00:00
2017-08-28	13,014,730	19.35	19.50	19.08	19.18	00:00:00
2017-08-29	9,199,609	19.04	19.25	18.96	19.21	00:00:00
2017-08-30	7,959,534	19.20	19.25	19.06	19.17	00:00:00
2017-08-31	10,279,638	19.26	19.30	19.01	19.08	00:00:00
2017-09-01	7,550,930	19.08	19.49	19.07	19.36	00:00:00
2017-09-05	12,082,841	19.28	19.34	19.10	19.24	00:00:00
2017-09-06	11,613,150	19.34	19.48	19.27	19.37	00:00:00
2017-09-07	5,678,207	19.35	19.38	19.20	19.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>