|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 9,839,800 | 21.90 | 21.99 | 21.49 | 21.49 | 00:00:00 | | 2001-12-04 | 8,848,800 | 21.60 | 22.58 | 21.58 | 22.50 | 00:00:00 | | 2001-12-05 | 11,707,200 | 22.60 | 23.35 | 22.51 | 23.32 | 00:00:00 | | 2001-12-06 | 8,550,700 | 23.00 | 23.59 | 23.00 | 23.33 | 00:00:00 | | 2001-12-07 | 7,539,000 | 23.34 | 23.60 | 22.90 | 23.52 | 00:00:00 | | 2001-12-10 | 15,214,900 | 22.90 | 24.04 | 22.65 | 23.00 | 00:00:00 | | 2001-12-11 | 11,298,700 | 22.95 | 22.99 | 21.86 | 21.99 | 00:00:00 | | 2001-12-12 | 11,185,200 | 21.87 | 22.05 | 21.25 | 21.81 | 00:00:00 | | 2001-12-13 | 9,230,500 | 21.40 | 21.51 | 20.85 | 21.07 | 00:00:00 | | 2001-12-14 | 8,357,100 | 20.76 | 21.00 | 20.50 | 21.00 | 00:00:00 | | 2001-12-17 | 7,043,400 | 21.00 | 21.25 | 20.50 | 20.76 | 00:00:00 | | 2001-12-18 | 9,715,900 | 20.76 | 20.85 | 20.16 | 20.50 | 00:00:00 | | 2001-12-19 | 7,393,600 | 20.41 | 20.72 | 20.09 | 20.70 | 00:00:00 | | 2001-12-20 | 8,622,600 | 20.42 | 20.70 | 20.16 | 20.70 | 00:00:00 | | 2001-12-21 | 10,204,600 | 20.60 | 21.30 | 20.51 | 21.00 | 00:00:00 | | 2001-12-24 | 2,816,200 | 20.99 | 21.04 | 20.71 | 20.77 | 00:00:00 | | 2001-12-26 | 4,695,100 | 20.63 | 21.04 | 20.55 | 20.90 | 00:00:00 | | 2001-12-27 | 4,239,500 | 20.90 | 20.98 | 20.65 | 20.80 | 00:00:00 | | 2001-12-28 | 5,392,400 | 20.62 | 20.95 | 20.51 | 20.82 | 00:00:00 | | 2001-12-31 | 5,569,300 | 20.45 | 21.00 | 20.45 | 20.54 | 00:00:00 | | 2002-01-02 | 6,169,100 | 20.60 | 21.74 | 20.50 | 21.65 | 00:00:00 | | 2002-01-03 | 10,630,400 | 21.50 | 22.97 | 21.50 | 22.96 | 00:00:00 | | 2002-01-04 | 6,921,200 | 22.96 | 23.20 | 22.40 | 23.16 | 00:00:00 | | 2002-01-07 | 7,114,900 | 23.35 | 23.74 | 22.51 | 23.02 | 00:00:00 | | 2002-01-08 | 4,507,300 | 23.00 | 23.16 | 22.60 | 22.78 | 00:00:00 | | 2002-01-09 | 12,370,200 | 22.80 | 24.12 | 22.80 | 23.46 | 00:00:00 | | 2002-01-10 | 4,495,700 | 23.46 | 23.46 | 23.01 | 23.33 | 00:00:00 | | 2002-01-11 | 5,322,900 | 23.50 | 23.50 | 22.50 | 22.88 | 00:00:00 | | 2002-01-14 | 5,942,300 | 22.89 | 23.00 | 22.41 | 22.52 | 00:00:00 | | 2002-01-15 | 8,066,900 | 22.95 | 23.10 | 22.66 | 23.08 | 00:00:00 | | 2002-01-16 | 7,709,600 | 22.90 | 22.91 | 22.30 | 22.42 | 00:00:00 | | 2002-01-17 | 9,398,400 | 22.70 | 23.60 | 22.49 | 23.53 | 00:00:00 | | 2002-01-18 | 6,459,200 | 22.90 | 23.10 | 22.55 | 22.61 | 00:00:00 | | 2002-01-22 | 5,561,100 | 22.78 | 22.79 | 21.66 | 21.81 | 00:00:00 | | 2002-01-23 | 6,887,400 | 21.81 | 22.43 | 21.30 | 22.16 | 00:00:00 | | 2002-01-24 | 8,047,300 | 22.35 | 23.12 | 22.24 | 22.63 | 00:00:00 | | 2002-01-25 | 5,710,700 | 22.11 | 22.78 | 21.90 | 22.47 | 00:00:00 | | 2002-01-28 | 4,251,000 | 22.26 | 22.50 | 21.76 | 22.07 | 00:00:00 | | 2002-01-29 | 7,576,300 | 22.32 | 22.40 | 20.90 | 20.94 | 00:00:00 | | 2002-01-30 | 8,003,400 | 21.49 | 22.00 | 20.20 | 21.96 | 00:00:00 | | 2002-01-31 | 8,201,700 | 22.00 | 22.14 | 21.36 | 22.11 | 00:00:00 | | 2002-02-01 | 8,506,100 | 21.95 | 22.44 | 21.81 | 22.00 | 00:00:00 | | 2002-02-04 | 11,630,400 | 22.80 | 23.04 | 21.65 | 22.04 | 00:00:00 | | 2002-02-05 | 6,531,800 | 22.00 | 22.17 | 21.38 | 21.39 | 00:00:00 | | 2002-02-06 | 10,749,100 | 21.88 | 21.88 | 20.80 | 20.85 | 00:00:00 | | 2002-02-07 | 6,155,700 | 21.35 | 21.39 | 20.77 | 20.80 | 00:00:00 | | 2002-02-08 | 9,713,200 | 20.76 | 20.95 | 19.91 | 20.40 | 00:00:00 | | 2002-02-11 | 5,330,000 | 20.40 | 20.90 | 20.14 | 20.85 | 00:00:00 | | 2002-02-12 | 6,591,400 | 20.75 | 20.95 | 20.40 | 20.77 | 00:00:00 | | 2002-02-13 | 6,667,200 | 20.77 | 21.21 | 20.66 | 20.98 | 00:00:00 | | 2002-02-14 | 9,618,000 | 21.15 | 21.15 | 20.80 | 20.88 | 00:00:00 | | 2002-02-15 | 9,405,500 | 21.13 | 21.13 | 20.15 | 20.36 | 00:00:00 | | 2002-02-19 | 6,906,600 | 20.11 | 20.53 | 19.75 | 19.76 | 00:00:00 | | 2002-02-20 | 5,340,300 | 20.00 | 20.04 | 19.32 | 19.82 | 00:00:00 | | 2002-02-21 | 5,767,300 | 19.90 | 20.00 | 19.32 | 19.46 | 00:00:00 | | 2002-02-22 | 5,966,400 | 19.33 | 19.64 | 18.93 | 19.29 | 00:00:00 | | 2002-02-25 | 7,581,500 | 19.30 | 20.00 | 19.30 | 19.98 | 00:00:00 | | 2002-02-26 | 9,824,600 | 20.40 | 20.65 | 19.77 | 20.01 | 00:00:00 | | 2002-02-27 | 5,978,400 | 20.39 | 20.50 | 19.85 | 20.03 | 00:00:00 | | 2002-02-28 | 7,713,200 | 20.40 | 20.40 | 20.00 | 20.12 | 00:00:00 | | 2002-03-01 | 6,793,100 | 20.13 | 20.58 | 19.95 | 20.21 | 00:00:00 | | 2002-03-04 | 10,215,600 | 20.40 | 21.25 | 20.30 | 20.55 | 00:00:00 | | 2002-03-05 | 13,507,100 | 20.70 | 21.35 | 20.57 | 20.60 | 00:00:00 | | 2002-03-06 | 16,074,500 | 20.34 | 20.52 | 19.84 | 20.18 | 00:00:00 | | 2002-03-07 | 16,542,400 | 20.30 | 20.45 | 19.84 | 20.00 | 00:00:00 | | 2002-03-08 | 19,248,700 | 20.20 | 20.90 | 20.15 | 20.59 | 00:00:00 | | 2002-03-11 | 11,266,300 | 20.50 | 21.22 | 20.48 | 20.98 | 00:00:00 | | 2002-03-12 | 12,371,500 | 20.55 | 20.79 | 20.30 | 20.56 | 00:00:00 | | 2002-03-13 | 17,753,000 | 20.50 | 20.94 | 20.10 | 20.11 | 00:00:00 | | 2002-03-14 | 13,100,100 | 20.11 | 20.13 | 19.38 | 19.40 | 00:00:00 | | 2002-03-15 | 16,443,200 | 19.75 | 19.79 | 18.85 | 19.05 | 00:00:00 | | 2002-03-18 | 19,822,600 | 19.40 | 20.14 | 19.17 | 19.25 | 00:00:00 | | 2002-03-19 | 35,107,600 | 19.80 | 20.00 | 18.30 | 18.80 | 00:00:00 | | 2002-03-20 | 22,704,900 | 18.57 | 18.67 | 18.20 | 18.20 | 00:00:00 | | 2002-03-21 | 13,587,500 | 18.25 | 18.70 | 18.16 | 18.50 | 00:00:00 | | 2002-03-22 | 19,683,400 | 18.45 | 18.45 | 17.50 | 18.15 | 00:00:00 | | 2002-03-25 | 13,377,200 | 18.15 | 18.40 | 17.76 | 18.12 | 00:00:00 | | 2002-03-26 | 8,919,800 | 18.00 | 18.26 | 17.90 | 18.08 | 00:00:00 | | 2002-03-27 | 8,920,200 | 17.91 | 18.08 | 17.57 | 17.77 | 00:00:00 | | 2002-03-28 | 19,546,400 | 17.52 | 18.35 | 17.52 | 17.94 | 00:00:00 | | 2002-04-01 | 11,037,400 | 17.90 | 18.10 | 17.64 | 17.90 | 00:00:00 | | 2002-04-02 | 10,137,400 | 17.90 | 17.90 | 17.35 | 17.45 | 00:00:00 | | 2002-04-03 | 10,163,500 | 17.58 | 17.66 | 17.10 | 17.37 | 00:00:00 | | 2002-04-04 | 11,402,300 | 17.45 | 17.45 | 17.18 | 17.25 | 00:00:00 | | 2002-04-05 | 8,996,400 | 17.25 | 17.37 | 16.93 | 16.99 | 00:00:00 | | 2002-04-08 | 13,369,900 | 16.88 | 17.40 | 16.60 | 17.12 | 00:00:00 | | 2002-04-09 | 20,482,800 | 17.90 | 17.90 | 17.32 | 17.41 | 00:00:00 | | 2002-04-10 | 14,556,200 | 17.69 | 17.75 | 17.46 | 17.72 | 00:00:00 | | 2002-04-11 | 15,965,300 | 17.60 | 17.98 | 17.51 | 17.90 | 00:00:00 | | 2002-04-12 | 9,320,000 | 17.97 | 17.98 | 17.75 | 17.80 | 00:00:00 | | 2002-04-15 | 8,580,600 | 17.90 | 17.98 | 17.71 | 17.88 | 00:00:00 | | 2002-04-16 | 9,246,400 | 17.99 | 18.60 | 17.95 | 18.60 | 00:00:00 | | 2002-04-17 | 9,189,700 | 18.65 | 18.80 | 18.46 | 18.65 | 00:00:00 | | 2002-04-18 | 15,294,600 | 18.40 | 18.66 | 18.10 | 18.20 | 00:00:00 | | 2002-04-19 | 9,829,100 | 18.67 | 18.70 | 18.47 | 18.69 | 00:00:00 | | 2002-04-22 | 7,973,500 | 18.55 | 18.55 | 18.13 | 18.27 | 00:00:00 | | 2002-04-23 | 15,377,600 | 18.27 | 18.44 | 17.80 | 18.04 | 00:00:00 | | 2002-04-24 | 14,088,100 | 17.75 | 18.04 | 17.11 | 17.21 | 00:00:00 | | 2002-04-25 | 18,348,800 | 16.83 | 17.49 | 16.82 | 17.38 | 00:00:00 | | 2002-04-26 | 11,083,800 | 17.38 | 17.50 | 16.95 | 16.96 | 00:00:00 | | 2002-04-29 | 8,107,600 | 16.79 | 17.17 | 16.56 | 16.97 | 00:00:00 | | 2002-04-30 | 12,319,500 | 16.82 | 17.45 | 16.80 | 17.10 | 00:00:00 | | 2002-05-01 | 19,510,300 | 16.95 | 17.05 | 16.26 | 16.86 | 00:00:00 | | 2002-05-02 | 15,497,300 | 16.99 | 17.45 | 16.94 | 17.09 | 00:00:00 | | 2002-05-03 | 19,606,200 | 17.09 | 17.48 | 17.05 | 17.44 | 00:00:00 | | 2002-05-06 | 19,290,100 | 17.44 | 18.40 | 17.41 | 18.22 | 00:00:00 | | 2002-05-07 | 27,636,800 | 18.85 | 19.00 | 18.35 | 18.41 | 00:00:00 | | 2002-05-08 | 24,745,700 | 19.00 | 20.00 | 18.95 | 20.00 | 00:00:00 | | 2002-05-09 | 21,160,700 | 20.00 | 20.15 | 19.75 | 20.01 | 00:00:00 | | 2002-05-10 | 14,304,600 | 20.00 | 20.01 | 19.00 | 19.26 | 00:00:00 | | 2002-05-13 | 17,007,800 | 19.73 | 20.08 | 19.26 | 19.98 | 00:00:00 | | 2002-05-14 | 17,402,200 | 20.44 | 20.63 | 20.30 | 20.50 | 00:00:00 | | 2002-05-15 | 22,308,600 | 19.65 | 19.75 | 19.10 | 19.35 | 00:00:00 | | 2002-05-16 | 13,626,400 | 18.75 | 19.77 | 18.74 | 19.60 | 00:00:00 | | 2002-05-17 | 12,125,400 | 19.50 | 19.93 | 19.41 | 19.68 | 00:00:00 | | 2002-05-20 | 10,033,900 | 19.35 | 19.69 | 19.27 | 19.49 | 00:00:00 | | 2002-05-21 | 8,995,700 | 19.50 | 19.69 | 18.96 | 19.00 | 00:00:00 | | 2002-05-22 | 9,019,400 | 18.90 | 19.30 | 18.86 | 19.24 | 00:00:00 | | 2002-05-23 | 10,869,200 | 19.20 | 19.39 | 18.89 | 19.30 | 00:00:00 | | 2002-05-24 | 8,191,700 | 19.39 | 19.45 | 18.69 | 18.69 | 00:00:00 | | 2002-05-28 | 8,268,000 | 18.98 | 19.04 | 18.51 | 18.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
