|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 14,785,900 | 16.35 | 17.02 | 16.30 | 16.90 | 00:00:00 | | 2002-11-15 | 14,972,600 | 16.90 | 17.22 | 16.53 | 16.90 | 00:00:00 | | 2002-11-18 | 10,121,600 | 17.00 | 17.40 | 16.70 | 16.86 | 00:00:00 | | 2002-11-19 | 7,416,300 | 16.45 | 17.28 | 16.42 | 16.55 | 00:00:00 | | 2002-11-20 | 19,926,800 | 16.37 | 17.30 | 16.30 | 16.85 | 00:00:00 | | 2002-11-21 | 53,528,600 | 18.32 | 19.48 | 18.32 | 18.99 | 00:00:00 | | 2002-11-22 | 17,895,800 | 18.60 | 19.15 | 18.60 | 19.15 | 00:00:00 | | 2002-11-25 | 13,059,000 | 19.14 | 19.43 | 18.75 | 19.29 | 00:00:00 | | 2002-11-26 | 19,554,700 | 19.10 | 19.26 | 18.75 | 18.75 | 00:00:00 | | 2002-11-27 | 16,256,300 | 19.00 | 19.71 | 18.75 | 19.59 | 00:00:00 | | 2002-11-29 | 5,804,500 | 19.55 | 19.84 | 19.41 | 19.48 | 00:00:00 | | 2002-12-02 | 17,498,200 | 19.98 | 20.64 | 19.20 | 19.83 | 00:00:00 | | 2002-12-03 | 11,809,900 | 19.80 | 19.80 | 19.05 | 19.23 | 00:00:00 | | 2002-12-04 | 18,310,600 | 18.15 | 18.74 | 17.90 | 18.37 | 00:00:00 | | 2002-12-05 | 7,243,700 | 18.45 | 18.62 | 18.21 | 18.26 | 00:00:00 | | 2002-12-06 | 11,083,400 | 17.92 | 19.10 | 17.80 | 18.83 | 00:00:00 | | 2002-12-09 | 8,267,300 | 17.84 | 18.55 | 17.84 | 18.03 | 00:00:00 | | 2002-12-10 | 7,930,600 | 18.25 | 18.80 | 18.00 | 18.68 | 00:00:00 | | 2002-12-11 | 11,328,300 | 18.22 | 18.49 | 18.05 | 18.23 | 00:00:00 | | 2002-12-12 | 10,479,500 | 18.40 | 19.04 | 18.30 | 18.76 | 00:00:00 | | 2002-12-13 | 8,038,900 | 18.60 | 18.79 | 18.25 | 18.58 | 00:00:00 | | 2002-12-16 | 8,910,700 | 18.91 | 19.00 | 18.65 | 18.95 | 00:00:00 | | 2002-12-17 | 15,338,600 | 19.05 | 19.55 | 18.95 | 18.99 | 00:00:00 | | 2002-12-18 | 13,572,500 | 18.99 | 18.99 | 18.37 | 18.85 | 00:00:00 | | 2002-12-19 | 11,863,900 | 18.65 | 19.15 | 18.62 | 18.95 | 00:00:00 | | 2002-12-20 | 19,211,400 | 19.00 | 19.01 | 18.68 | 18.91 | 00:00:00 | | 2002-12-23 | 10,471,700 | 18.70 | 19.03 | 18.64 | 18.68 | 00:00:00 | | 2002-12-24 | 3,950,400 | 18.60 | 18.74 | 18.33 | 18.42 | 00:00:00 | | 2002-12-26 | 5,964,000 | 18.35 | 18.75 | 18.10 | 18.29 | 00:00:00 | | 2002-12-27 | 5,765,200 | 18.12 | 18.44 | 17.75 | 17.94 | 00:00:00 | | 2002-12-30 | 10,060,400 | 17.65 | 17.69 | 17.17 | 17.44 | 00:00:00 | | 2002-12-31 | 6,418,800 | 17.27 | 17.48 | 17.18 | 17.36 | 00:00:00 | | 2003-01-02 | 10,457,000 | 17.63 | 18.55 | 17.58 | 18.20 | 00:00:00 | | 2003-01-03 | 6,197,000 | 18.35 | 18.75 | 18.26 | 18.57 | 00:00:00 | | 2003-01-06 | 11,861,500 | 18.95 | 19.92 | 18.91 | 19.65 | 00:00:00 | | 2003-01-07 | 15,624,000 | 19.67 | 20.19 | 19.62 | 19.95 | 00:00:00 | | 2003-01-08 | 15,424,500 | 19.94 | 20.28 | 19.50 | 19.50 | 00:00:00 | | 2003-01-09 | 17,425,600 | 19.71 | 20.66 | 19.70 | 20.48 | 00:00:00 | | 2003-01-10 | 16,846,800 | 20.25 | 21.08 | 20.00 | 20.85 | 00:00:00 | | 2003-01-13 | 15,865,400 | 20.85 | 21.20 | 20.31 | 20.36 | 00:00:00 | | 2003-01-14 | 10,024,100 | 20.25 | 20.67 | 20.15 | 20.60 | 00:00:00 | | 2003-01-15 | 7,468,700 | 20.60 | 20.60 | 20.05 | 20.25 | 00:00:00 | | 2003-01-16 | 7,554,800 | 20.20 | 20.41 | 19.95 | 19.99 | 00:00:00 | | 2003-01-17 | 10,574,300 | 19.19 | 19.73 | 18.93 | 19.23 | 00:00:00 | | 2003-01-21 | 7,804,200 | 18.95 | 19.50 | 18.80 | 18.93 | 00:00:00 | | 2003-01-22 | 8,990,700 | 18.94 | 19.50 | 18.80 | 18.95 | 00:00:00 | | 2003-01-23 | 8,075,700 | 19.15 | 19.94 | 19.14 | 19.60 | 00:00:00 | | 2003-01-24 | 10,910,400 | 19.80 | 19.80 | 18.59 | 18.75 | 00:00:00 | | 2003-01-27 | 11,284,200 | 18.50 | 18.90 | 18.05 | 18.37 | 00:00:00 | | 2003-01-28 | 8,039,600 | 18.55 | 18.98 | 18.14 | 18.78 | 00:00:00 | | 2003-01-29 | 10,000,900 | 18.77 | 19.34 | 18.17 | 19.29 | 00:00:00 | | 2003-01-30 | 10,451,700 | 19.21 | 19.26 | 17.95 | 18.20 | 00:00:00 | | 2003-01-31 | 26,569,400 | 17.48 | 17.48 | 16.77 | 17.41 | 00:00:00 | | 2003-02-03 | 11,981,900 | 17.44 | 17.90 | 17.40 | 17.48 | 00:00:00 | | 2003-02-04 | 13,409,300 | 17.05 | 17.52 | 16.88 | 17.50 | 00:00:00 | | 2003-02-05 | 11,068,200 | 17.50 | 17.60 | 17.04 | 17.11 | 00:00:00 | | 2003-02-06 | 6,616,500 | 17.12 | 17.24 | 16.85 | 17.03 | 00:00:00 | | 2003-02-07 | 11,949,200 | 17.03 | 17.15 | 16.24 | 16.48 | 00:00:00 | | 2003-02-10 | 9,901,800 | 16.30 | 16.68 | 16.05 | 16.64 | 00:00:00 | | 2003-02-11 | 9,574,800 | 16.87 | 17.30 | 16.57 | 16.85 | 00:00:00 | | 2003-02-12 | 8,505,900 | 16.86 | 17.08 | 16.61 | 16.62 | 00:00:00 | | 2003-02-13 | 8,577,500 | 16.63 | 17.23 | 16.63 | 16.95 | 00:00:00 | | 2003-02-14 | 13,787,500 | 17.25 | 17.95 | 17.25 | 17.79 | 00:00:00 | | 2003-02-18 | 8,488,500 | 17.91 | 18.50 | 17.85 | 18.44 | 00:00:00 | | 2003-02-19 | 8,676,100 | 18.23 | 18.35 | 17.57 | 17.81 | 00:00:00 | | 2003-02-20 | 7,327,000 | 18.05 | 18.06 | 17.74 | 17.87 | 00:00:00 | | 2003-02-21 | 7,692,000 | 18.00 | 18.44 | 17.72 | 18.17 | 00:00:00 | | 2003-02-24 | 8,409,400 | 18.17 | 18.30 | 17.71 | 17.75 | 00:00:00 | | 2003-02-25 | 12,141,100 | 17.75 | 18.20 | 17.26 | 18.18 | 00:00:00 | | 2003-02-26 | 55,881,500 | 16.80 | 16.97 | 15.18 | 15.37 | 00:00:00 | | 2003-02-27 | 28,012,000 | 15.49 | 15.85 | 14.89 | 15.54 | 00:00:00 | | 2003-02-28 | 11,716,200 | 15.54 | 16.03 | 15.54 | 15.85 | 00:00:00 | | 2003-03-03 | 9,358,900 | 16.10 | 16.20 | 15.75 | 15.86 | 00:00:00 | | 2003-03-04 | 8,779,700 | 15.98 | 15.98 | 15.54 | 15.54 | 00:00:00 | | 2003-03-05 | 10,318,300 | 15.54 | 15.60 | 15.15 | 15.56 | 00:00:00 | | 2003-03-06 | 9,494,000 | 15.32 | 15.63 | 15.17 | 15.55 | 00:00:00 | | 2003-03-07 | 10,767,200 | 15.15 | 15.86 | 15.12 | 15.80 | 00:00:00 | | 2003-03-10 | 7,542,700 | 15.40 | 15.62 | 15.27 | 15.49 | 00:00:00 | | 2003-03-11 | 6,529,500 | 15.40 | 15.67 | 15.37 | 15.41 | 00:00:00 | | 2003-03-12 | 8,524,900 | 15.40 | 15.68 | 15.30 | 15.57 | 00:00:00 | | 2003-03-13 | 40,139,000 | 15.70 | 15.70 | 14.18 | 15.00 | 00:00:00 | | 2003-03-14 | 16,546,000 | 15.36 | 15.87 | 15.15 | 15.66 | 00:00:00 | | 2003-03-17 | 14,407,700 | 15.50 | 16.60 | 15.50 | 16.40 | 00:00:00 | | 2003-03-18 | 9,017,700 | 16.56 | 16.80 | 16.36 | 16.74 | 00:00:00 | | 2003-03-19 | 12,016,400 | 16.74 | 17.15 | 16.60 | 16.96 | 00:00:00 | | 2003-03-20 | 9,486,500 | 16.96 | 17.34 | 16.71 | 17.17 | 00:00:00 | | 2003-03-21 | 13,351,700 | 17.80 | 17.80 | 17.28 | 17.51 | 00:00:00 | | 2003-03-24 | 9,696,800 | 17.24 | 17.24 | 16.35 | 16.55 | 00:00:00 | | 2003-03-25 | 16,945,400 | 16.33 | 16.70 | 15.84 | 16.51 | 00:00:00 | | 2003-03-26 | 9,461,500 | 16.51 | 16.69 | 16.29 | 16.58 | 00:00:00 | | 2003-03-27 | 9,585,700 | 16.30 | 16.75 | 16.20 | 16.44 | 00:00:00 | | 2003-03-28 | 7,117,000 | 16.44 | 16.53 | 16.17 | 16.25 | 00:00:00 | | 2003-03-31 | 13,608,300 | 15.75 | 16.84 | 15.50 | 15.55 | 00:00:00 | | 2003-04-01 | 8,642,600 | 15.70 | 15.89 | 15.48 | 15.62 | 00:00:00 | | 2003-04-02 | 12,661,700 | 15.82 | 16.16 | 15.82 | 15.99 | 00:00:00 | | 2003-04-03 | 8,453,900 | 16.20 | 16.55 | 16.06 | 16.36 | 00:00:00 | | 2003-04-04 | 11,151,200 | 16.59 | 16.62 | 16.16 | 16.31 | 00:00:00 | | 2003-04-07 | 10,034,900 | 16.72 | 16.94 | 16.18 | 16.21 | 00:00:00 | | 2003-04-08 | 10,375,800 | 15.94 | 16.11 | 15.60 | 15.75 | 00:00:00 | | 2003-04-09 | 12,195,400 | 15.75 | 15.76 | 15.29 | 15.36 | 00:00:00 | | 2003-04-10 | 8,775,500 | 15.36 | 15.70 | 15.24 | 15.57 | 00:00:00 | | 2003-04-11 | 12,286,900 | 15.95 | 16.00 | 15.20 | 15.30 | 00:00:00 | | 2003-04-14 | 8,025,100 | 15.41 | 15.92 | 15.35 | 15.89 | 00:00:00 | | 2003-04-15 | 13,480,800 | 15.26 | 15.66 | 15.26 | 15.57 | 00:00:00 | | 2003-04-16 | 12,363,500 | 15.51 | 16.01 | 15.48 | 15.59 | 00:00:00 | | 2003-04-17 | 15,809,600 | 15.56 | 15.70 | 15.20 | 15.30 | 00:00:00 | | 2003-04-21 | 8,358,700 | 15.34 | 15.49 | 15.25 | 15.40 | 00:00:00 | | 2003-04-22 | 13,708,200 | 15.40 | 16.01 | 15.26 | 15.83 | 00:00:00 | | 2003-04-23 | 13,840,500 | 15.80 | 16.20 | 15.70 | 16.07 | 00:00:00 | | 2003-04-24 | 11,838,700 | 15.95 | 15.98 | 15.66 | 15.80 | 00:00:00 | | 2003-04-25 | 12,448,400 | 15.80 | 16.00 | 15.60 | 15.85 | 00:00:00 | | 2003-04-28 | 11,662,500 | 15.75 | 16.24 | 15.60 | 16.11 | 00:00:00 | | 2003-04-29 | 11,133,900 | 16.36 | 16.62 | 16.11 | 16.50 | 00:00:00 | | 2003-04-30 | 10,453,900 | 16.25 | 16.45 | 16.17 | 16.30 | 00:00:00 | | 2003-05-01 | 9,104,200 | 16.30 | 16.64 | 16.21 | 16.55 | 00:00:00 | | 2003-05-02 | 10,902,500 | 16.46 | 16.88 | 16.36 | 16.65 | 00:00:00 | | 2003-05-05 | 10,513,800 | 16.74 | 17.09 | 16.70 | 16.80 | 00:00:00 | | 2003-05-06 | 13,975,000 | 16.85 | 17.59 | 16.81 | 17.33 | 00:00:00 | | 2003-05-07 | 8,979,700 | 17.08 | 17.53 | 17.05 | 17.22 | 00:00:00 | | 2003-05-08 | 8,253,000 | 17.20 | 17.20 | 16.89 | 17.09 | 00:00:00 | | 2003-05-09 | 7,818,100 | 17.20 | 17.37 | 17.11 | 17.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
