|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-26 | 10,367,809 | 25.71 | 26.22 | 25.71 | 25.97 | 00:00:00 | | 2018-09-27 | 7,933,500 | 26.01 | 26.02 | 25.58 | 25.63 | 00:00:00 | | 2018-09-28 | 9,174,484 | 25.54 | 25.89 | 25.48 | 25.77 | 00:00:00 | | 2018-10-01 | 8,572,926 | 25.80 | 25.98 | 25.53 | 25.60 | 00:00:00 | | 2018-10-02 | 14,379,897 | 25.60 | 26.15 | 25.60 | 26.08 | 00:00:00 | | 2018-10-03 | 8,714,433 | 26.20 | 26.34 | 25.97 | 26.06 | 00:00:00 | | 2018-10-04 | 12,955,501 | 26.89 | 27.08 | 26.22 | 26.42 | 00:00:00 | | 2018-10-05 | 15,682,412 | 26.27 | 26.43 | 25.22 | 25.34 | 00:00:00 | | 2018-10-08 | 11,520,204 | 25.19 | 25.35 | 24.94 | 25.01 | 00:00:00 | | 2018-10-09 | 9,625,480 | 24.87 | 25.12 | 24.75 | 24.97 | 00:00:00 | | 2018-10-10 | 5,407,009 | 24.81 | 25.00 | 24.63 | 24.82 | 00:00:00 | | 2018-10-11 | 18,005,482 | 24.07 | 24.14 | 22.84 | 23.01 | 00:00:00 | | 2018-10-12 | 12,284,506 | 23.46 | 23.76 | 23.27 | 23.67 | 00:00:00 | | 2018-10-15 | 9,107,851 | 23.62 | 23.85 | 23.54 | 23.56 | 00:00:00 | | 2018-10-16 | 8,101,354 | 23.77 | 23.98 | 23.56 | 23.96 | 00:00:00 | | 2018-10-17 | 7,839,173 | 24.03 | 24.13 | 23.60 | 23.87 | 00:00:00 | | 2018-10-18 | 7,180,092 | 23.81 | 24.09 | 23.54 | 23.77 | 00:00:00 | | 2018-10-19 | 11,827,007 | 23.87 | 24.25 | 23.65 | 23.84 | 00:00:00 | | 2018-10-22 | 10,353,905 | 24.00 | 24.43 | 23.95 | 24.11 | 00:00:00 | | 2018-10-23 | 9,621,910 | 23.61 | 24.13 | 23.26 | 23.94 | 00:00:00 | | 2018-10-24 | 11,420,588 | 23.97 | 24.04 | 23.02 | 23.06 | 00:00:00 | | 2018-10-25 | 11,226,187 | 23.28 | 24.06 | 23.27 | 23.79 | 00:00:00 | | 2018-10-26 | 12,369,440 | 23.31 | 23.63 | 22.85 | 23.13 | 00:00:00 | | 2018-10-29 | 9,897,324 | 23.48 | 23.72 | 22.70 | 23.02 | 00:00:00 | | 2018-10-30 | 9,441,089 | 23.07 | 23.70 | 22.98 | 23.67 | 00:00:00 | | 2018-10-31 | 9,992,164 | 23.84 | 24.37 | 23.78 | 24.14 | 00:00:00 | | 2018-11-01 | 7,361,450 | 24.24 | 24.50 | 23.98 | 24.49 | 00:00:00 | | 2018-11-02 | 11,792,214 | 24.36 | 24.83 | 24.30 | 24.63 | 00:00:00 | | 2018-11-05 | 7,038,951 | 24.63 | 24.77 | 24.42 | 24.64 | 00:00:00 | | 2018-11-06 | 6,444,505 | 24.59 | 24.88 | 24.53 | 24.88 | 00:00:00 | | 2018-11-07 | 8,228,401 | 25.08 | 25.51 | 24.66 | 25.47 | 00:00:00 | | 2018-11-08 | 7,545,735 | 25.42 | 25.72 | 25.37 | 25.50 | 00:00:00 | | 2018-11-09 | 7,125,829 | 25.36 | 25.49 | 24.76 | 25.00 | 00:00:00 | | 2018-11-12 | 7,794,682 | 24.77 | 24.86 | 23.94 | 23.99 | 00:00:00 | | 2018-11-13 | 7,820,566 | 23.99 | 24.33 | 23.78 | 23.95 | 00:00:00 | | 2018-11-14 | 9,949,729 | 24.26 | 24.42 | 23.69 | 23.73 | 00:00:00 | | 2018-11-15 | 10,583,723 | 23.55 | 24.43 | 23.42 | 24.17 | 00:00:00 | | 2018-11-16 | 8,672,140 | 23.99 | 24.37 | 23.96 | 24.16 | 00:00:00 | | 2018-11-19 | 10,002,870 | 24.09 | 24.17 | 23.31 | 23.55 | 00:00:00 | | 2018-11-20 | 10,786,859 | 23.07 | 23.12 | 22.47 | 22.61 | 00:00:00 | | 2018-11-21 | 8,218,147 | 22.77 | 23.08 | 22.66 | 22.66 | 00:00:00 | | 2018-11-23 | 3,909,040 | 22.39 | 22.76 | 22.27 | 22.51 | 00:00:00 | | 2018-11-26 | 10,845,705 | 22.85 | 22.92 | 22.48 | 22.81 | 00:00:00 | | 2018-11-27 | 10,173,910 | 22.63 | 22.77 | 22.47 | 22.73 | 00:00:00 | | 2018-11-28 | 9,003,453 | 22.80 | 23.44 | 22.61 | 23.43 | 00:00:00 | | 2018-11-29 | 17,342,479 | 23.29 | 23.29 | 22.66 | 22.86 | 00:00:00 | | 2018-11-30 | 19,162,325 | 23.22 | 23.24 | 22.42 | 23.00 | 00:00:00 | | 2018-12-03 | 5,379,242 | 23.40 | 23.93 | 23.41 | 23.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
