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
2017-09-07	5,678,207	19.35	19.38	19.20	19.28	00:00:00
2017-09-08	6,492,927	19.23	19.26	19.08	19.12	00:00:00
2017-09-11	7,208,763	19.26	19.40	19.23	19.32	00:00:00
2017-09-12	7,415,498	19.29	19.50	19.26	19.48	00:00:00
2017-09-13	7,952,250	19.37	19.37	19.10	19.28	00:00:00
2017-09-14	9,650,099	19.20	19.49	19.12	19.46	00:00:00
2017-09-15	12,716,778	19.45	19.55	19.32	19.47	00:00:00
2017-09-18	6,414,493	19.52	19.71	19.43	19.59	00:00:00
2017-09-19	5,116,427	19.61	19.62	19.35	19.49	00:00:00
2017-09-20	6,946,240	19.48	19.60	19.42	19.60	00:00:00
2017-09-21	7,538,125	19.55	19.78	19.54	19.77	00:00:00
2017-09-22	6,760,717	19.68	19.95	19.65	19.94	00:00:00
2017-09-25	9,270,989	19.84	19.97	19.68	19.85	00:00:00
2017-09-26	16,559,199	19.77	20.13	19.77	19.88	00:00:00
2017-09-27	10,924,622	19.89	20.03	19.76	19.87	00:00:00
2017-09-28	8,094,906	19.87	20.04	19.87	19.97	00:00:00
2017-09-29	6,685,955	20.00	20.11	19.94	19.96	00:00:00
2017-10-02	8,295,679	19.94	20.23	19.94	20.12	00:00:00
2017-10-03	6,591,223	20.05	20.21	20.02	20.09	00:00:00
2017-10-04	7,001,689	20.06	20.34	20.03	20.26	00:00:00
2017-10-05	11,265,282	20.17	20.42	20.17	20.35	00:00:00
2017-10-06	10,591,550	20.20	20.61	20.20	20.58	00:00:00
2017-10-09	5,581,792	20.64	20.73	20.55	20.57	00:00:00
2017-10-10	6,661,246	20.62	20.62	20.42	20.57	00:00:00
2017-10-11	8,282,447	20.57	20.72	20.29	20.41	00:00:00
2017-10-12	9,053,027	20.35	20.47	20.25	20.40	00:00:00
2017-10-13	26,962,068	20.95	22.00	20.95	21.71	00:00:00
2017-10-16	9,644,305	21.77	21.87	21.68	21.79	00:00:00
2017-10-17	7,118,127	21.77	21.85	21.46	21.55	00:00:00
2017-10-18	7,598,570	21.74	22.08	21.67	21.72	00:00:00
2017-10-19	7,962,120	21.64	21.97	21.51	21.96	00:00:00
2017-10-20	8,610,068	22.03	22.16	21.90	22.02	00:00:00
2017-10-23	8,671,561	22.15	22.31	22.10	22.12	00:00:00
2017-10-24	8,191,657	22.11	22.21	21.94	21.95	00:00:00
2017-10-25	10,824,771	21.87	21.94	21.65	21.68	00:00:00
2017-10-26	17,008,871	21.78	21.91	21.47	21.52	00:00:00
2017-10-27	20,420,283	21.61	21.66	21.32	21.50	00:00:00
2017-10-30	7,459,192	21.47	21.53	21.32	21.39	00:00:00
2017-10-31	9,651,959	21.43	21.71	21.43	21.55	00:00:00
2017-11-01	8,812,142	21.60	21.64	21.39	21.47	00:00:00
2017-11-02	14,753,053	21.38	21.56	21.07	21.44	00:00:00
2017-11-03	7,709,603	21.50	21.55	21.33	21.47	00:00:00
2017-11-06	13,308,987	21.47	21.53	21.38	21.44	00:00:00
2017-11-07	6,180,792	21.47	21.47	21.32	21.38	00:00:00
2017-12-14	8,159,694	20.86	20.90	20.73	20.74	00:00:00
2017-12-15	16,064,516	20.76	21.00	20.66	20.92	00:00:00
2017-12-18	11,953,851	21.06	21.34	20.99	21.29	00:00:00
2017-12-19	9,765,164	21.33	21.62	21.24	21.42	00:00:00
2017-12-20	7,344,348	21.47	21.60	21.29	21.46	00:00:00
2017-12-21	8,638,975	21.51	21.58	21.23	21.25	00:00:00
2017-12-22	3,996,196	21.28	21.34	21.15	21.26	00:00:00
2017-12-26	3,009,081	21.13	21.31	21.13	21.23	00:00:00
2017-12-27	7,555,277	21.15	21.29	21.10	21.27	00:00:00
2017-12-28	5,213,212	21.22	21.30	21.07	21.15	00:00:00
2017-12-29	5,185,007	21.17	21.28	21.01	21.01	00:00:00
2018-01-02	6,456,044	21.18	21.33	21.00	21.32	00:00:00
2018-01-03	5,956,348	21.31	21.50	21.24	21.37	00:00:00
2018-01-04	7,568,739	21.40	21.64	21.33	21.53	00:00:00
2018-01-05	6,396,269	21.61	21.77	21.29	21.75	00:00:00
2018-01-08	5,655,294	21.78	21.88	21.59	21.84	00:00:00
2018-01-09	7,591,512	21.79	21.95	21.72	21.81	00:00:00
2018-01-10	8,441,788	21.68	22.14	21.68	22.05	00:00:00
2018-01-11	8,355,791	22.08	22.42	22.06	22.41	00:00:00
2018-01-12	8,820,949	22.48	22.97	22.45	22.92	00:00:00
2018-01-16	9,309,612	23.05	23.11	22.75	22.88	00:00:00
2018-01-17	11,149,850	22.70	23.49	22.66	23.46	00:00:00
2018-01-18	12,066,923	23.43	23.57	23.25	23.29	00:00:00
2018-01-19	11,456,696	23.43	23.79	23.42	23.70	00:00:00
2018-01-22	9,103,550	23.68	23.96	23.53	23.85	00:00:00
2018-01-23	7,441,794	23.43	23.86	23.36	23.81	00:00:00
2018-01-24	6,622,429	23.89	24.00	23.54	23.66	00:00:00
2018-01-25	7,048,523	23.77	23.84	23.30	23.32	00:00:00
2018-01-26	7,931,494	23.54	23.92	23.54	23.91	00:00:00
2018-01-29	6,681,864	24.10	24.10	23.71	23.81	00:00:00
2018-01-30	7,872,857	23.64	23.76	23.29	23.44	00:00:00
2018-01-31	13,627,152	23.56	23.74	23.29	23.32	00:00:00
2018-02-01	7,311,987	23.22	23.48	23.14	23.30	00:00:00
2018-02-02	8,914,468	23.08	23.19	22.47	22.48	00:00:00
2018-02-05	13,099,879	22.32	22.56	21.28	21.29	00:00:00
2018-02-06	20,306,168	20.65	21.49	20.01	21.43	00:00:00
2018-02-07	11,803,698	21.36	21.53	21.05	21.21	00:00:00
2018-02-08	16,480,244	21.27	21.34	19.91	19.92	00:00:00
2018-02-09	13,164,030	20.21	20.31	19.31	20.11	00:00:00
2018-02-12	12,410,160	20.29	20.63	20.14	20.41	00:00:00
2018-02-13	11,600,472	20.30	20.66	20.30	20.58	00:00:00
2018-02-14	12,084,718	20.44	21.35	20.35	21.29	00:00:00
2018-02-15	7,901,374	21.48	21.53	20.95	21.45	00:00:00
2018-02-16	6,063,183	21.40	21.71	21.33	21.40	00:00:00
2018-02-20	8,000,645	21.27	21.59	21.23	21.39	00:00:00
2018-02-21	7,443,505	21.45	21.74	21.17	21.17	00:00:00
2018-02-22	10,396,070	21.26	21.64	21.25	21.39	00:00:00
2018-02-23	21,855,893	22.75	23.22	22.00	22.13	00:00:00
2018-02-26	21,337,455	22.55	23.55	22.55	23.46	00:00:00
2018-02-27	15,253,996	23.37	23.83	23.26	23.52	00:00:00
2018-02-28	13,264,933	23.67	23.90	23.39	23.39	00:00:00
2018-03-01	12,042,409	23.47	23.79	23.02	23.35	00:00:00
2018-03-02	10,112,562	23.23	23.63	23.08	23.57	00:00:00
2018-03-05	10,034,124	23.46	23.88	23.34	23.69	00:00:00
2018-03-06	9,878,149	23.80	24.15	23.72	23.95	00:00:00
2018-03-07	8,420,580	23.75	24.14	23.70	24.04	00:00:00
2018-03-08	6,876,519	24.15	24.24	23.75	23.95	00:00:00
2018-03-09	12,892,356	24.06	24.75	24.00	24.65	00:00:00
2018-03-12	19,616,660	24.69	24.69	23.82	23.83	00:00:00
2018-03-13	16,915,720	23.79	24.01	23.55	23.62	00:00:00
2018-03-14	9,301,344	23.79	23.81	23.28	23.48	00:00:00
2018-03-15	10,308,007	23.55	23.64	23.37	23.48	00:00:00
2018-03-16	19,824,220	23.57	23.82	23.49	23.51	00:00:00
2018-03-19	7,385,050	23.45	23.48	23.01	23.20	00:00:00
2018-03-20	8,313,505	23.25	23.56	23.22	23.28	00:00:00
2018-03-21	6,214,754	23.26	23.57	23.18	23.28	00:00:00
2018-03-22	13,112,294	23.04	23.10	22.43	22.47	00:00:00
2018-03-23	16,512,235	22.51	22.70	21.83	21.85	00:00:00
2018-03-26	9,397,222	22.25	22.44	21.92	22.20	00:00:00
2018-03-27	14,796,678	22.23	22.34	21.68	21.77	00:00:00
2018-03-28	13,347,810	21.77	21.87	21.43	21.69	00:00:00
2018-03-29	8,428,236	21.82	22.08	21.77	21.92	00:00:00
2018-04-02	10,078,997	21.84	21.88	20.92	21.14	00:00:00
2018-04-03	8,117,006	21.34	21.56	21.01	21.32	00:00:00
2018-04-04	8,208,383	20.87	21.61	20.81	21.54	00:00:00
2018-04-05	7,189,191	21.64	21.83	21.50	21.55	00:00:00
2018-04-06	10,557,627	21.28	21.62	20.60	20.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>