|
 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 | | 2018-04-06 | 10,557,627 | 21.28 | 21.62 | 20.60 | 20.78 | 00:00:00 | | 2018-04-09 | 8,208,928 | 20.94 | 21.32 | 20.76 | 20.89 | 00:00:00 | | 2018-04-10 | 11,967,201 | 21.19 | 21.92 | 21.19 | 21.75 | 00:00:00 | | 2018-04-11 | 9,736,473 | 21.55 | 21.83 | 21.50 | 21.59 | 00:00:00 | | 2018-04-12 | 8,036,320 | 21.80 | 22.10 | 21.76 | 21.94 | 00:00:00 | | 2018-04-13 | 5,867,486 | 22.04 | 22.12 | 21.65 | 21.77 | 00:00:00 | | 2018-04-16 | 8,246,452 | 21.97 | 22.03 | 21.73 | 21.85 | 00:00:00 | | 2018-04-17 | 5,719,125 | 22.09 | 22.12 | 21.96 | 22.05 | 00:00:00 | | 2018-04-18 | 7,955,017 | 22.11 | 22.14 | 21.97 | 22.03 | 00:00:00 | | 2018-04-19 | 7,028,945 | 21.91 | 21.93 | 21.49 | 21.66 | 00:00:00 | | 2018-04-20 | 7,425,073 | 21.66 | 21.77 | 21.43 | 21.53 | 00:00:00 | | 2018-04-23 | 6,374,502 | 21.56 | 21.65 | 21.24 | 21.38 | 00:00:00 | | 2018-04-24 | 7,331,641 | 21.39 | 21.64 | 21.03 | 21.20 | 00:00:00 | | 2018-04-25 | 7,258,385 | 21.17 | 21.36 | 21.08 | 21.31 | 00:00:00 | | 2018-04-26 | 5,632,122 | 21.50 | 21.53 | 21.33 | 21.48 | 00:00:00 | | 2018-04-27 | 7,237,489 | 21.52 | 21.66 | 21.46 | 21.61 | 00:00:00 | | 2018-04-30 | 7,096,880 | 21.66 | 21.86 | 21.38 | 21.49 | 00:00:00 | | 2018-05-01 | 8,273,719 | 21.45 | 21.89 | 21.40 | 21.82 | 00:00:00 | | 2018-05-02 | 8,476,372 | 21.91 | 21.91 | 21.50 | 21.55 | 00:00:00 | | 2018-05-03 | 5,958,310 | 21.46 | 21.50 | 20.96 | 21.32 | 00:00:00 | | 2018-05-04 | 6,547,696 | 21.21 | 21.78 | 21.21 | 21.68 | 00:00:00 | | 2018-05-07 | 6,851,066 | 21.71 | 21.86 | 21.66 | 21.79 | 00:00:00 | | 2018-05-08 | 6,372,847 | 21.75 | 21.99 | 21.65 | 21.96 | 00:00:00 | | 2018-05-09 | 6,288,543 | 22.01 | 22.62 | 21.99 | 22.58 | 00:00:00 | | 2018-05-10 | 4,950,390 | 22.67 | 22.78 | 22.51 | 22.75 | 00:00:00 | | 2018-05-11 | 5,544,361 | 22.72 | 22.84 | 22.63 | 22.71 | 00:00:00 | | 2018-05-14 | 7,655,228 | 22.82 | 23.07 | 22.52 | 22.57 | 00:00:00 | | 2018-05-15 | 8,544,769 | 22.40 | 22.41 | 21.79 | 22.04 | 00:00:00 | | 2018-05-16 | 6,158,259 | 22.06 | 22.28 | 21.99 | 22.23 | 00:00:00 | | 2018-05-17 | 7,286,702 | 22.16 | 22.47 | 22.12 | 22.30 | 00:00:00 | | 2018-05-18 | 6,295,602 | 22.30 | 22.33 | 22.11 | 22.14 | 00:00:00 | | 2018-05-21 | 6,349,838 | 22.34 | 22.34 | 22.00 | 22.09 | 00:00:00 | | 2018-05-22 | 8,676,696 | 22.12 | 22.26 | 22.01 | 22.07 | 00:00:00 | | 2018-05-23 | 9,861,590 | 21.87 | 21.90 | 21.55 | 21.90 | 00:00:00 | | 2018-05-24 | 8,288,880 | 21.80 | 21.98 | 21.44 | 21.92 | 00:00:00 | | 2018-05-25 | 7,733,087 | 21.86 | 21.98 | 21.80 | 21.91 | 00:00:00 | | 2018-05-29 | 13,558,919 | 21.74 | 21.78 | 21.20 | 21.30 | 00:00:00 | | 2018-05-30 | 18,181,969 | 22.40 | 22.48 | 21.04 | 22.16 | 00:00:00 | | 2018-05-31 | 15,182,460 | 22.11 | 22.32 | 21.96 | 22.03 | 00:00:00 | | 2018-06-01 | 9,230,427 | 22.14 | 22.71 | 22.11 | 22.68 | 00:00:00 | | 2018-06-04 | 8,173,542 | 22.70 | 22.83 | 22.60 | 22.74 | 00:00:00 | | 2018-06-05 | 14,277,958 | 22.84 | 23.50 | 22.78 | 23.42 | 00:00:00 | | 2018-06-06 | 10,129,009 | 23.52 | 23.60 | 23.18 | 23.51 | 00:00:00 | | 2018-06-07 | 9,292,377 | 23.53 | 23.70 | 23.37 | 23.55 | 00:00:00 | | 2018-06-08 | 6,778,831 | 23.40 | 23.75 | 23.40 | 23.71 | 00:00:00 | | 2018-06-11 | 9,149,072 | 23.68 | 24.20 | 23.65 | 24.01 | 00:00:00 | | 2018-06-12 | 6,088,403 | 23.99 | 23.99 | 23.55 | 23.62 | 00:00:00 | | 2018-06-13 | 8,073,220 | 23.62 | 23.75 | 23.54 | 23.54 | 00:00:00 | | 2018-06-14 | 8,242,964 | 23.63 | 23.99 | 23.63 | 23.80 | 00:00:00 | | 2018-06-15 | 13,022,832 | 23.70 | 23.70 | 23.44 | 23.59 | 00:00:00 | | 2018-06-18 | 5,550,784 | 23.37 | 23.75 | 23.30 | 23.65 | 00:00:00 | | 2018-06-19 | 8,855,493 | 23.31 | 23.57 | 23.16 | 23.52 | 00:00:00 | | 2018-06-20 | 6,834,371 | 23.60 | 23.69 | 23.30 | 23.30 | 00:00:00 | | 2018-06-21 | 8,911,812 | 23.54 | 23.62 | 23.31 | 23.50 | 00:00:00 | | 2018-06-22 | 15,110,929 | 23.65 | 23.90 | 23.59 | 23.80 | 00:00:00 | | 2018-06-25 | 8,785,300 | 23.63 | 23.76 | 22.94 | 23.09 | 00:00:00 | | 2018-06-26 | 6,863,170 | 23.13 | 23.23 | 22.99 | 23.05 | 00:00:00 | | 2018-06-27 | 7,520,608 | 22.98 | 23.17 | 22.81 | 22.81 | 00:00:00 | | 2018-06-28 | 9,800,846 | 22.83 | 22.85 | 22.35 | 22.67 | 00:00:00 | | 2018-06-29 | 7,585,857 | 22.80 | 23.05 | 22.67 | 22.69 | 00:00:00 | | 2018-07-02 | 5,855,897 | 22.54 | 22.86 | 22.38 | 22.86 | 00:00:00 | | 2018-07-03 | 3,619,220 | 22.92 | 22.93 | 22.55 | 22.59 | 00:00:00 | | 2018-07-05 | 7,158,591 | 22.82 | 22.99 | 22.45 | 22.75 | 00:00:00 | | 2018-07-06 | 5,375,077 | 22.78 | 23.22 | 22.60 | 23.01 | 00:00:00 | | 2018-07-09 | 7,057,142 | 23.14 | 23.44 | 23.01 | 23.37 | 00:00:00 | | 2018-07-10 | 3,570,001 | 23.36 | 23.88 | 23.36 | 23.79 | 00:00:00 | | 2018-07-11 | 6,833,518 | 23.65 | 23.71 | 23.05 | 23.06 | 00:00:00 | | 2018-07-12 | 6,345,392 | 23.28 | 23.62 | 23.22 | 23.53 | 00:00:00 | | 2018-07-13 | 5,178,369 | 23.31 | 23.77 | 23.30 | 23.71 | 00:00:00 | | 2018-07-16 | 3,791,481 | 23.69 | 23.74 | 23.51 | 23.57 | 00:00:00 | | 2018-07-17 | 4,094,667 | 23.38 | 23.72 | 23.38 | 23.59 | 00:00:00 | | 2018-07-18 | 6,467,602 | 23.60 | 23.68 | 23.32 | 23.53 | 00:00:00 | | 2018-07-19 | 6,056,367 | 23.40 | 23.53 | 23.17 | 23.19 | 00:00:00 | | 2018-07-20 | 6,920,765 | 23.19 | 23.20 | 22.89 | 22.94 | 00:00:00 | | 2018-07-23 | 5,596,298 | 22.87 | 23.15 | 22.66 | 23.04 | 00:00:00 | | 2018-07-24 | 7,192,225 | 23.25 | 23.45 | 22.90 | 22.99 | 00:00:00 | | 2018-07-25 | 5,888,728 | 22.91 | 23.31 | 22.91 | 23.29 | 00:00:00 | | 2018-07-26 | 6,452,266 | 23.22 | 23.65 | 23.22 | 23.45 | 00:00:00 | | 2018-07-27 | 4,742,387 | 23.45 | 23.55 | 23.11 | 23.23 | 00:00:00 | | 2018-07-30 | 4,268,322 | 23.25 | 23.39 | 22.97 | 23.10 | 00:00:00 | | 2018-07-31 | 6,092,636 | 23.12 | 23.22 | 23.05 | 23.08 | 00:00:00 | | 2018-08-01 | 4,344,498 | 23.14 | 23.30 | 22.96 | 23.01 | 00:00:00 | | 2018-08-02 | 5,254,327 | 22.89 | 23.26 | 22.89 | 23.21 | 00:00:00 | | 2018-08-03 | 5,092,822 | 23.26 | 23.49 | 23.22 | 23.34 | 00:00:00 | | 2018-08-06 | 5,649,703 | 23.28 | 23.83 | 23.28 | 23.74 | 00:00:00 | | 2018-08-07 | 6,311,714 | 23.83 | 24.08 | 23.80 | 23.99 | 00:00:00 | | 2018-08-08 | 5,567,847 | 23.98 | 24.25 | 23.93 | 24.14 | 00:00:00 | | 2018-08-09 | 4,836,992 | 24.13 | 24.32 | 24.05 | 24.08 | 00:00:00 | | 2018-08-10 | 5,335,897 | 23.91 | 24.09 | 23.91 | 23.99 | 00:00:00 | | 2018-08-13 | 4,631,452 | 24.05 | 24.16 | 23.79 | 23.80 | 00:00:00 | | 2018-08-14 | 5,071,423 | 23.93 | 24.25 | 23.93 | 24.15 | 00:00:00 | | 2018-08-15 | 6,318,655 | 23.91 | 24.09 | 23.88 | 24.03 | 00:00:00 | | 2018-08-16 | 6,125,681 | 24.18 | 24.29 | 24.06 | 24.14 | 00:00:00 | | 2018-08-17 | 7,524,365 | 24.08 | 24.62 | 24.07 | 24.54 | 00:00:00 | | 2018-08-20 | 6,085,602 | 24.54 | 24.80 | 24.45 | 24.54 | 00:00:00 | | 2018-08-21 | 8,179,249 | 24.60 | 24.73 | 24.35 | 24.49 | 00:00:00 | | 2018-08-22 | 5,272,921 | 24.46 | 24.63 | 24.25 | 24.49 | 00:00:00 | | 2018-08-23 | 8,162,060 | 24.50 | 24.71 | 24.48 | 24.63 | 00:00:00 | | 2018-08-24 | 12,857,872 | 24.00 | 24.38 | 23.68 | 24.15 | 00:00:00 | | 2018-08-27 | 6,599,979 | 24.39 | 24.56 | 24.27 | 24.33 | 00:00:00 | | 2018-08-28 | 5,619,690 | 24.44 | 24.59 | 24.31 | 24.49 | 00:00:00 | | 2018-08-29 | 11,216,208 | 24.55 | 25.28 | 24.51 | 25.08 | 00:00:00 | | 2018-08-30 | 9,607,897 | 25.04 | 25.26 | 24.69 | 24.73 | 00:00:00 | | 2018-08-31 | 8,939,185 | 24.56 | 24.73 | 24.42 | 24.65 | 00:00:00 | | 2018-09-04 | 8,906,647 | 24.53 | 24.88 | 24.39 | 24.81 | 00:00:00 | | 2018-09-05 | 12,745,992 | 24.83 | 24.93 | 24.48 | 24.68 | 00:00:00 | | 2018-09-06 | 7,686,512 | 24.71 | 24.92 | 24.64 | 24.68 | 00:00:00 | | 2018-09-07 | 3,455,656 | 24.76 | 24.96 | 24.70 | 24.95 | 00:00:00 | | 2018-09-10 | 11,585,744 | 24.78 | 24.89 | 24.57 | 24.65 | 00:00:00 | | 2018-09-11 | 13,718,470 | 24.45 | 24.81 | 24.35 | 24.68 | 00:00:00 | | 2018-09-12 | 6,950,554 | 24.60 | 24.69 | 24.42 | 24.60 | 00:00:00 | | 2018-09-13 | 6,814,943 | 24.71 | 25.09 | 24.67 | 25.01 | 00:00:00 | | 2018-09-14 | 5,509,826 | 25.01 | 25.15 | 24.96 | 25.04 | 00:00:00 | | 2018-09-17 | 5,937,377 | 25.04 | 25.25 | 24.98 | 25.01 | 00:00:00 | | 2018-09-18 | 7,597,414 | 24.98 | 25.27 | 24.96 | 25.16 | 00:00:00 | | 2018-09-19 | 7,134,245 | 25.15 | 25.33 | 25.05 | 25.26 | 00:00:00 | | 2018-09-20 | 10,136,203 | 25.44 | 25.78 | 25.40 | 25.69 | 00:00:00 | | 2018-09-21 | 21,915,838 | 25.79 | 26.14 | 25.73 | 25.83 | 00:00:00 | | 2018-09-24 | 9,643,743 | 25.73 | 25.95 | 25.72 | 25.87 | 00:00:00 | | 2018-09-25 | 6,153,625 | 25.86 | 25.94 | 25.52 | 25.56 | 00:00:00 | | 2018-09-26 | 10,367,809 | 25.71 | 26.22 | 25.71 | 25.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
