|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 8,268,000 | 18.98 | 19.04 | 18.51 | 18.70 | 00:00:00 | 2002-05-29 | 7,001,200 | 18.70 | 18.80 | 18.57 | 18.57 | 00:00:00 | 2002-05-30 | 11,268,800 | 18.50 | 19.22 | 18.47 | 19.20 | 00:00:00 | 2002-05-31 | 11,264,900 | 19.15 | 19.29 | 19.02 | 19.09 | 00:00:00 | 2002-06-03 | 10,447,000 | 19.12 | 19.19 | 18.79 | 18.85 | 00:00:00 | 2002-06-04 | 13,953,700 | 18.68 | 19.10 | 18.67 | 18.97 | 00:00:00 | 2002-06-05 | 10,067,800 | 18.98 | 18.98 | 18.25 | 18.79 | 00:00:00 | 2002-06-06 | 9,977,800 | 18.37 | 19.39 | 18.25 | 18.35 | 00:00:00 | 2002-06-07 | 13,417,300 | 18.00 | 18.76 | 17.94 | 18.69 | 00:00:00 | 2002-06-10 | 6,891,900 | 18.50 | 18.95 | 18.21 | 18.29 | 00:00:00 | 2002-06-11 | 8,407,200 | 18.69 | 18.70 | 18.29 | 18.35 | 00:00:00 | 2002-06-12 | 8,628,900 | 18.05 | 18.20 | 17.74 | 17.96 | 00:00:00 | 2002-06-13 | 7,405,200 | 17.77 | 17.90 | 17.42 | 17.50 | 00:00:00 | 2002-06-14 | 9,927,300 | 17.30 | 17.53 | 17.00 | 17.35 | 00:00:00 | 2002-06-17 | 6,783,200 | 17.55 | 17.94 | 17.23 | 17.74 | 00:00:00 | 2002-06-18 | 7,008,400 | 17.73 | 17.98 | 17.40 | 17.87 | 00:00:00 | 2002-06-19 | 9,485,900 | 17.55 | 17.59 | 16.85 | 16.95 | 00:00:00 | 2002-06-20 | 6,879,900 | 16.90 | 17.06 | 16.45 | 16.65 | 00:00:00 | 2002-06-21 | 11,023,500 | 16.30 | 16.98 | 16.25 | 16.46 | 00:00:00 | 2002-06-24 | 12,290,200 | 16.00 | 16.27 | 15.50 | 15.90 | 00:00:00 | 2002-06-25 | 13,450,200 | 16.00 | 16.09 | 14.66 | 14.99 | 00:00:00 | 2002-06-26 | 14,681,700 | 14.00 | 15.00 | 14.00 | 14.82 | 00:00:00 | 2002-06-27 | 13,272,100 | 14.97 | 15.18 | 14.60 | 15.18 | 00:00:00 | 2002-06-28 | 14,355,500 | 14.82 | 15.29 | 14.81 | 15.28 | 00:00:00 | 2002-07-01 | 9,415,900 | 15.25 | 15.47 | 14.98 | 15.10 | 00:00:00 | 2002-07-02 | 11,554,600 | 15.20 | 15.20 | 14.38 | 14.62 | 00:00:00 | 2002-07-03 | 9,272,100 | 14.40 | 15.36 | 14.35 | 15.22 | 00:00:00 | 2002-07-05 | 7,427,100 | 15.75 | 16.40 | 15.65 | 16.30 | 00:00:00 | 2002-07-08 | 12,464,200 | 16.13 | 16.30 | 15.77 | 16.02 | 00:00:00 | 2002-07-09 | 9,051,400 | 15.85 | 16.30 | 15.77 | 15.82 | 00:00:00 | 2002-07-10 | 8,842,000 | 15.95 | 15.95 | 15.21 | 15.25 | 00:00:00 | 2002-07-11 | 11,178,400 | 14.90 | 15.35 | 14.63 | 15.23 | 00:00:00 | 2002-07-12 | 8,058,800 | 15.10 | 15.40 | 14.78 | 15.27 | 00:00:00 | 2002-07-15 | 13,974,400 | 14.75 | 15.00 | 13.90 | 15.00 | 00:00:00 | 2002-07-16 | 12,867,800 | 14.99 | 15.17 | 14.20 | 14.26 | 00:00:00 | 2002-07-17 | 14,057,400 | 14.65 | 14.85 | 13.53 | 13.57 | 00:00:00 | 2002-07-18 | 10,770,000 | 13.56 | 13.99 | 13.00 | 13.35 | 00:00:00 | 2002-07-19 | 12,587,000 | 12.70 | 13.00 | 12.55 | 12.80 | 00:00:00 | 2002-07-22 | 14,574,300 | 12.60 | 13.09 | 11.70 | 12.00 | 00:00:00 | 2002-07-23 | 15,369,600 | 11.50 | 12.25 | 11.26 | 11.52 | 00:00:00 | 2002-07-24 | 19,308,400 | 10.75 | 12.03 | 10.75 | 12.00 | 00:00:00 | 2002-07-25 | 12,685,700 | 12.00 | 12.00 | 11.33 | 11.80 | 00:00:00 | 2002-07-26 | 13,939,600 | 11.40 | 12.07 | 11.20 | 11.66 | 00:00:00 | 2002-07-29 | 11,326,100 | 11.95 | 13.14 | 11.95 | 12.98 | 00:00:00 | 2002-07-30 | 14,641,900 | 12.98 | 14.14 | 12.82 | 13.86 | 00:00:00 | 2002-07-31 | 12,236,100 | 13.75 | 14.15 | 13.10 | 14.15 | 00:00:00 | 2002-08-01 | 13,843,700 | 13.90 | 14.14 | 13.42 | 13.69 | 00:00:00 | 2002-08-02 | 10,771,500 | 13.20 | 13.50 | 12.51 | 12.80 | 00:00:00 | 2002-08-05 | 10,830,100 | 12.80 | 12.81 | 11.90 | 12.10 | 00:00:00 | 2002-08-06 | 7,607,400 | 12.11 | 12.99 | 12.10 | 12.65 | 00:00:00 | 2002-08-07 | 10,418,200 | 13.15 | 13.27 | 12.20 | 12.92 | 00:00:00 | 2002-08-08 | 10,437,700 | 13.05 | 13.63 | 12.55 | 13.55 | 00:00:00 | 2002-08-09 | 6,332,400 | 13.15 | 13.49 | 12.99 | 13.41 | 00:00:00 | 2002-08-12 | 5,708,700 | 13.41 | 13.41 | 13.05 | 13.31 | 00:00:00 | 2002-08-13 | 7,653,800 | 13.15 | 14.15 | 13.07 | 13.22 | 00:00:00 | 2002-08-14 | 8,172,500 | 13.35 | 14.70 | 13.25 | 14.63 | 00:00:00 | 2002-08-15 | 11,902,400 | 14.97 | 15.25 | 14.50 | 15.00 | 00:00:00 | 2002-08-16 | 7,750,700 | 15.00 | 15.39 | 14.66 | 15.06 | 00:00:00 | 2002-08-19 | 8,867,500 | 14.82 | 15.40 | 14.75 | 15.00 | 00:00:00 | 2002-08-20 | 7,476,300 | 14.99 | 14.99 | 14.35 | 14.51 | 00:00:00 | 2002-08-21 | 7,437,900 | 14.70 | 14.89 | 14.13 | 14.70 | 00:00:00 | 2002-08-22 | 8,029,100 | 14.98 | 15.40 | 14.75 | 15.30 | 00:00:00 | 2002-08-23 | 7,146,600 | 15.00 | 15.04 | 14.37 | 14.70 | 00:00:00 | 2002-08-26 | 6,551,900 | 14.90 | 15.00 | 14.41 | 14.85 | 00:00:00 | 2002-08-27 | 8,654,000 | 14.60 | 14.84 | 13.95 | 14.21 | 00:00:00 | 2002-08-28 | 10,971,900 | 14.25 | 14.59 | 13.81 | 14.27 | 00:00:00 | 2002-08-29 | 11,273,300 | 13.50 | 14.15 | 13.50 | 13.83 | 00:00:00 | 2002-08-30 | 10,335,200 | 13.60 | 13.75 | 13.35 | 13.43 | 00:00:00 | 2002-09-03 | 9,391,600 | 13.02 | 13.03 | 12.50 | 12.55 | 00:00:00 | 2002-09-04 | 10,328,100 | 12.80 | 13.16 | 12.50 | 13.08 | 00:00:00 | 2002-09-05 | 6,810,800 | 12.60 | 13.15 | 12.60 | 12.85 | 00:00:00 | 2002-09-06 | 9,655,300 | 13.25 | 13.91 | 13.22 | 13.50 | 00:00:00 | 2002-09-09 | 7,283,700 | 13.17 | 13.90 | 13.08 | 13.50 | 00:00:00 | 2002-09-10 | 8,220,700 | 13.60 | 14.20 | 13.57 | 14.16 | 00:00:00 | 2002-09-11 | 6,194,100 | 14.60 | 14.63 | 14.25 | 14.36 | 00:00:00 | 2002-09-12 | 7,581,800 | 14.10 | 14.11 | 13.57 | 13.60 | 00:00:00 | 2002-09-13 | 6,284,800 | 13.50 | 13.90 | 13.40 | 13.50 | 00:00:00 | 2002-09-16 | 8,519,600 | 13.39 | 13.67 | 13.21 | 13.65 | 00:00:00 | 2002-09-17 | 6,225,800 | 14.05 | 14.05 | 13.30 | 13.35 | 00:00:00 | 2002-09-18 | 6,720,200 | 13.00 | 13.52 | 12.92 | 13.39 | 00:00:00 | 2002-09-19 | 8,310,500 | 12.80 | 13.07 | 12.56 | 12.85 | 00:00:00 | 2002-09-20 | 17,163,100 | 12.85 | 12.99 | 12.48 | 12.94 | 00:00:00 | 2002-09-23 | 9,121,400 | 12.50 | 13.08 | 12.45 | 12.88 | 00:00:00 | 2002-09-24 | 10,449,400 | 12.30 | 12.58 | 12.15 | 12.29 | 00:00:00 | 2002-09-25 | 12,158,200 | 12.05 | 12.94 | 12.00 | 12.84 | 00:00:00 | 2002-09-26 | 13,000,800 | 12.90 | 12.90 | 11.92 | 12.07 | 00:00:00 | 2002-09-27 | 7,268,100 | 11.96 | 12.68 | 11.96 | 12.03 | 00:00:00 | 2002-09-30 | 9,496,700 | 11.93 | 12.07 | 11.41 | 11.67 | 00:00:00 | 2002-10-01 | 9,307,300 | 11.70 | 12.75 | 11.58 | 12.43 | 00:00:00 | 2002-10-02 | 8,086,700 | 12.43 | 12.55 | 11.25 | 11.90 | 00:00:00 | 2002-10-03 | 7,433,000 | 12.00 | 12.48 | 11.91 | 11.97 | 00:00:00 | 2002-10-04 | 9,998,700 | 12.03 | 12.23 | 11.28 | 11.45 | 00:00:00 | 2002-10-07 | 8,735,400 | 11.75 | 11.80 | 11.30 | 11.55 | 00:00:00 | 2002-10-08 | 10,468,400 | 11.70 | 11.84 | 11.14 | 11.54 | 00:00:00 | 2002-10-09 | 13,516,700 | 11.07 | 11.29 | 10.92 | 11.16 | 00:00:00 | 2002-10-10 | 14,156,000 | 11.16 | 11.92 | 11.14 | 11.81 | 00:00:00 | 2002-10-11 | 12,621,300 | 12.00 | 12.20 | 11.72 | 12.02 | 00:00:00 | 2002-10-14 | 6,867,500 | 11.70 | 12.29 | 11.67 | 12.22 | 00:00:00 | 2002-10-15 | 16,521,200 | 12.98 | 13.54 | 12.60 | 13.50 | 00:00:00 | 2002-10-16 | 8,440,700 | 13.30 | 13.30 | 12.71 | 12.94 | 00:00:00 | 2002-10-17 | 10,083,500 | 13.50 | 13.50 | 12.80 | 13.00 | 00:00:00 | 2002-10-18 | 9,134,000 | 12.60 | 13.09 | 12.56 | 13.09 | 00:00:00 | 2002-10-21 | 8,505,100 | 13.00 | 14.10 | 12.74 | 13.98 | 00:00:00 | 2002-10-22 | 8,612,400 | 13.61 | 13.98 | 13.52 | 13.88 | 00:00:00 | 2002-10-23 | 8,488,200 | 13.87 | 14.39 | 13.60 | 14.39 | 00:00:00 | 2002-10-24 | 8,317,100 | 14.29 | 14.47 | 13.61 | 13.80 | 00:00:00 | 2002-10-25 | 7,475,100 | 13.90 | 14.63 | 13.87 | 14.62 | 00:00:00 | 2002-10-28 | 20,731,300 | 15.40 | 15.99 | 15.19 | 15.27 | 00:00:00 | 2002-10-29 | 11,215,300 | 15.45 | 15.45 | 14.74 | 15.00 | 00:00:00 | 2002-10-30 | 12,621,300 | 15.10 | 15.93 | 14.90 | 15.65 | 00:00:00 | 2002-10-31 | 16,173,400 | 15.62 | 16.50 | 15.60 | 15.80 | 00:00:00 | 2002-11-01 | 10,413,000 | 15.60 | 16.46 | 15.47 | 16.31 | 00:00:00 | 2002-11-04 | 20,910,500 | 17.10 | 18.02 | 16.86 | 17.70 | 00:00:00 | 2002-11-05 | 16,621,700 | 17.40 | 17.49 | 16.70 | 17.14 | 00:00:00 | 2002-11-06 | 13,494,800 | 17.39 | 17.54 | 16.85 | 17.51 | 00:00:00 | 2002-11-07 | 11,706,300 | 17.15 | 17.49 | 16.59 | 16.72 | 00:00:00 | 2002-11-08 | 11,827,000 | 16.70 | 17.00 | 16.39 | 16.68 | 00:00:00 | 2002-11-11 | 37,642,900 | 15.75 | 15.98 | 14.45 | 14.85 | 00:00:00 | 2002-11-12 | 21,498,900 | 15.04 | 15.68 | 15.02 | 15.50 | 00:00:00 | 2002-11-13 | 17,420,500 | 15.45 | 16.50 | 15.35 | 16.11 | 00:00:00 | 2002-11-14 | 14,785,900 | 16.35 | 17.02 | 16.30 | 16.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|