|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 7,818,100 | 17.20 | 17.37 | 17.11 | 17.34 | 00:00:00 | | 2003-05-12 | 11,177,600 | 17.34 | 17.55 | 17.25 | 17.41 | 00:00:00 | | 2003-05-13 | 8,361,000 | 17.41 | 17.41 | 17.15 | 17.28 | 00:00:00 | | 2003-05-14 | 8,523,400 | 17.33 | 17.50 | 17.26 | 17.42 | 00:00:00 | | 2003-05-15 | 10,262,100 | 17.65 | 17.88 | 17.38 | 17.63 | 00:00:00 | | 2003-05-16 | 16,901,800 | 18.25 | 18.25 | 17.50 | 17.95 | 00:00:00 | | 2003-05-19 | 14,423,500 | 17.70 | 17.70 | 16.73 | 16.88 | 00:00:00 | | 2003-05-20 | 15,405,400 | 16.97 | 17.44 | 16.85 | 17.05 | 00:00:00 | | 2003-05-21 | 34,008,900 | 18.35 | 18.50 | 17.83 | 17.94 | 00:00:00 | | 2003-05-22 | 21,126,600 | 17.98 | 18.49 | 17.87 | 18.46 | 00:00:00 | | 2003-05-23 | 9,247,800 | 18.40 | 18.50 | 18.25 | 18.49 | 00:00:00 | | 2003-05-27 | 12,717,800 | 18.38 | 18.79 | 18.12 | 18.68 | 00:00:00 | | 2003-05-28 | 18,450,000 | 18.79 | 19.74 | 18.62 | 19.38 | 00:00:00 | | 2003-05-29 | 10,755,400 | 19.19 | 19.60 | 18.94 | 19.06 | 00:00:00 | | 2003-05-30 | 11,108,100 | 19.07 | 19.55 | 19.07 | 19.50 | 00:00:00 | | 2003-06-02 | 21,183,500 | 19.80 | 20.60 | 19.72 | 20.05 | 00:00:00 | | 2003-06-03 | 14,781,700 | 19.80 | 20.25 | 19.80 | 20.07 | 00:00:00 | | 2003-06-04 | 23,386,700 | 20.06 | 21.26 | 20.06 | 21.04 | 00:00:00 | | 2003-06-05 | 20,693,600 | 20.99 | 21.90 | 20.70 | 21.90 | 00:00:00 | | 2003-06-06 | 22,071,600 | 22.20 | 22.80 | 21.91 | 22.03 | 00:00:00 | | 2003-06-09 | 11,600,700 | 21.50 | 22.05 | 21.37 | 21.53 | 00:00:00 | | 2003-06-10 | 9,893,100 | 21.70 | 21.85 | 21.34 | 21.62 | 00:00:00 | | 2003-06-11 | 18,695,900 | 21.05 | 21.28 | 20.95 | 21.20 | 00:00:00 | | 2003-06-12 | 11,492,800 | 21.45 | 21.50 | 20.92 | 21.24 | 00:00:00 | | 2003-06-13 | 7,922,900 | 21.00 | 21.40 | 20.56 | 20.99 | 00:00:00 | | 2003-06-16 | 8,056,000 | 21.00 | 21.40 | 20.81 | 21.38 | 00:00:00 | | 2003-06-17 | 10,379,900 | 21.55 | 21.68 | 21.20 | 21.64 | 00:00:00 | | 2003-06-18 | 11,531,900 | 21.70 | 22.05 | 21.55 | 21.97 | 00:00:00 | | 2003-06-19 | 9,242,500 | 22.05 | 22.25 | 21.49 | 21.60 | 00:00:00 | | 2003-06-20 | 13,677,500 | 21.89 | 21.98 | 21.50 | 21.70 | 00:00:00 | | 2003-06-23 | 7,713,700 | 21.70 | 21.77 | 21.04 | 21.37 | 00:00:00 | | 2003-06-24 | 11,321,300 | 20.75 | 21.25 | 20.75 | 21.11 | 00:00:00 | | 2003-06-25 | 17,410,400 | 21.05 | 21.50 | 20.76 | 20.80 | 00:00:00 | | 2003-06-26 | 9,821,700 | 20.70 | 22.00 | 20.30 | 21.30 | 00:00:00 | | 2003-06-27 | 10,619,600 | 21.39 | 21.55 | 20.80 | 20.89 | 00:00:00 | | 2003-06-30 | 19,540,200 | 21.17 | 21.49 | 21.09 | 21.30 | 00:00:00 | | 2003-07-01 | 11,156,100 | 21.30 | 21.30 | 20.86 | 21.18 | 00:00:00 | | 2003-07-02 | 12,953,400 | 21.30 | 21.63 | 21.16 | 21.56 | 00:00:00 | | 2003-07-03 | 5,327,100 | 21.00 | 21.53 | 21.00 | 21.30 | 00:00:00 | | 2003-07-07 | 14,403,200 | 21.79 | 22.10 | 21.50 | 22.05 | 00:00:00 | | 2003-07-08 | 14,391,200 | 22.05 | 22.30 | 21.87 | 22.11 | 00:00:00 | | 2003-07-09 | 19,531,100 | 22.25 | 23.15 | 22.11 | 22.93 | 00:00:00 | | 2003-07-10 | 15,934,500 | 22.55 | 22.63 | 21.64 | 22.05 | 00:00:00 | | 2003-07-11 | 15,125,200 | 21.70 | 22.86 | 21.70 | 22.86 | 00:00:00 | | 2003-07-14 | 15,539,200 | 23.10 | 23.70 | 23.09 | 23.52 | 00:00:00 | | 2003-07-15 | 12,946,800 | 23.51 | 23.70 | 22.72 | 22.90 | 00:00:00 | | 2003-07-16 | 10,123,800 | 23.39 | 23.55 | 22.52 | 22.70 | 00:00:00 | | 2003-07-17 | 10,245,100 | 22.24 | 22.44 | 21.65 | 21.81 | 00:00:00 | | 2003-07-18 | 13,336,300 | 22.10 | 22.80 | 21.79 | 22.55 | 00:00:00 | | 2003-07-21 | 11,937,500 | 22.05 | 22.18 | 21.56 | 21.83 | 00:00:00 | | 2003-07-22 | 11,517,000 | 22.00 | 22.10 | 21.70 | 21.97 | 00:00:00 | | 2003-07-23 | 8,489,500 | 22.00 | 22.13 | 21.40 | 22.13 | 00:00:00 | | 2003-07-24 | 11,428,200 | 22.00 | 22.07 | 20.40 | 21.10 | 00:00:00 | | 2003-07-25 | 11,284,400 | 21.11 | 21.46 | 19.77 | 21.40 | 00:00:00 | | 2003-07-28 | 8,689,200 | 21.40 | 21.66 | 21.11 | 21.38 | 00:00:00 | | 2003-07-29 | 10,094,500 | 21.38 | 21.77 | 21.25 | 21.27 | 00:00:00 | | 2003-07-30 | 9,570,200 | 21.31 | 21.39 | 21.00 | 21.02 | 00:00:00 | | 2003-07-31 | 11,586,200 | 21.30 | 21.76 | 21.00 | 21.17 | 00:00:00 | | 2003-08-01 | 9,510,300 | 21.00 | 21.50 | 20.97 | 20.97 | 00:00:00 | | 2003-08-04 | 8,023,500 | 21.15 | 21.19 | 20.55 | 20.80 | 00:00:00 | | 2003-08-05 | 13,575,500 | 20.81 | 20.85 | 19.90 | 19.97 | 00:00:00 | | 2003-08-06 | 15,403,400 | 19.94 | 20.02 | 19.10 | 19.89 | 00:00:00 | | 2003-08-07 | 17,254,200 | 19.45 | 19.80 | 19.16 | 19.31 | 00:00:00 | | 2003-08-08 | 10,173,900 | 19.65 | 20.09 | 19.43 | 20.08 | 00:00:00 | | 2003-08-11 | 8,155,900 | 19.90 | 20.04 | 19.82 | 19.96 | 00:00:00 | | 2003-08-12 | 12,926,400 | 20.00 | 20.99 | 19.98 | 20.95 | 00:00:00 | | 2003-08-13 | 10,222,700 | 21.22 | 21.35 | 20.90 | 21.05 | 00:00:00 | | 2003-08-14 | 8,041,100 | 21.20 | 21.35 | 20.97 | 21.15 | 00:00:00 | | 2003-08-15 | 6,349,100 | 21.39 | 21.79 | 21.15 | 21.40 | 00:00:00 | | 2003-08-18 | 11,693,100 | 21.44 | 22.30 | 21.43 | 22.13 | 00:00:00 | | 2003-08-19 | 11,690,800 | 22.50 | 23.90 | 21.81 | 22.11 | 00:00:00 | | 2003-08-20 | 51,314,400 | 19.99 | 20.15 | 19.50 | 19.80 | 00:00:00 | | 2003-08-21 | 28,199,100 | 20.00 | 20.00 | 19.50 | 19.84 | 00:00:00 | | 2003-08-22 | 18,532,600 | 20.19 | 20.25 | 19.41 | 19.45 | 00:00:00 | | 2003-08-25 | 10,232,700 | 19.40 | 19.70 | 19.30 | 19.40 | 00:00:00 | | 2003-08-26 | 10,472,700 | 19.30 | 19.60 | 19.30 | 19.58 | 00:00:00 | | 2003-08-27 | 8,150,300 | 19.59 | 19.63 | 19.45 | 19.52 | 00:00:00 | | 2003-08-28 | 8,374,100 | 19.65 | 19.80 | 19.45 | 19.77 | 00:00:00 | | 2003-08-29 | 9,721,400 | 19.68 | 20.08 | 19.63 | 19.93 | 00:00:00 | | 2003-09-02 | 10,569,800 | 20.10 | 20.31 | 20.05 | 20.20 | 00:00:00 | | 2003-09-03 | 14,873,100 | 20.30 | 20.80 | 20.23 | 20.64 | 00:00:00 | | 2003-09-04 | 8,189,500 | 20.71 | 20.88 | 20.59 | 20.78 | 00:00:00 | | 2003-09-05 | 13,569,000 | 20.54 | 20.74 | 20.20 | 20.23 | 00:00:00 | | 2003-09-08 | 11,162,600 | 20.29 | 20.65 | 20.22 | 20.50 | 00:00:00 | | 2003-09-09 | 10,704,800 | 20.42 | 20.80 | 20.35 | 20.46 | 00:00:00 | | 2003-09-10 | 10,211,600 | 20.21 | 20.29 | 19.92 | 20.06 | 00:00:00 | | 2003-09-11 | 11,844,500 | 20.15 | 20.40 | 19.90 | 20.18 | 00:00:00 | | 2003-09-12 | 6,190,100 | 19.99 | 20.14 | 19.90 | 20.08 | 00:00:00 | | 2003-09-15 | 11,006,300 | 19.81 | 19.98 | 19.79 | 19.83 | 00:00:00 | | 2003-09-16 | 12,051,800 | 19.90 | 20.50 | 19.85 | 20.40 | 00:00:00 | | 2003-09-17 | 11,979,300 | 20.40 | 20.74 | 20.18 | 20.36 | 00:00:00 | | 2003-09-18 | 15,317,000 | 20.40 | 21.01 | 20.39 | 20.97 | 00:00:00 | | 2003-09-19 | 15,858,800 | 20.97 | 21.39 | 20.91 | 21.15 | 00:00:00 | | 2003-09-22 | 11,769,400 | 20.85 | 20.87 | 20.23 | 20.30 | 00:00:00 | | 2003-09-23 | 9,771,900 | 20.48 | 20.51 | 20.11 | 20.40 | 00:00:00 | | 2003-09-24 | 17,975,500 | 20.18 | 20.22 | 19.91 | 19.96 | 00:00:00 | | 2003-09-25 | 16,223,900 | 19.92 | 19.96 | 19.26 | 19.26 | 00:00:00 | | 2003-09-26 | 14,226,700 | 19.35 | 19.58 | 19.25 | 19.40 | 00:00:00 | | 2003-09-29 | 11,019,400 | 19.41 | 19.68 | 19.26 | 19.62 | 00:00:00 | | 2003-09-30 | 12,907,900 | 19.62 | 19.62 | 19.10 | 19.36 | 00:00:00 | | 2003-10-01 | 12,306,700 | 19.42 | 19.92 | 19.42 | 19.60 | 00:00:00 | | 2003-10-02 | 10,478,100 | 19.75 | 19.86 | 19.44 | 19.52 | 00:00:00 | | 2003-10-03 | 15,664,900 | 20.02 | 20.71 | 19.89 | 20.30 | 00:00:00 | | 2003-10-06 | 5,881,100 | 20.50 | 20.64 | 20.39 | 20.48 | 00:00:00 | | 2003-10-07 | 10,687,100 | 20.48 | 20.64 | 20.15 | 20.36 | 00:00:00 | | 2003-10-08 | 15,423,300 | 20.45 | 20.60 | 20.14 | 20.25 | 00:00:00 | | 2003-10-09 | 22,434,300 | 20.52 | 21.51 | 20.52 | 21.04 | 00:00:00 | | 2003-10-10 | 9,108,600 | 21.11 | 21.24 | 20.91 | 21.05 | 00:00:00 | | 2003-10-13 | 7,623,600 | 21.13 | 21.40 | 21.10 | 21.24 | 00:00:00 | | 2003-10-14 | 7,072,100 | 21.31 | 21.40 | 21.10 | 21.39 | 00:00:00 | | 2003-10-15 | 16,940,100 | 21.65 | 22.00 | 21.48 | 21.92 | 00:00:00 | | 2003-10-16 | 15,608,100 | 21.40 | 21.85 | 21.05 | 21.27 | 00:00:00 | | 2003-10-17 | 11,400,300 | 21.50 | 21.56 | 20.89 | 20.95 | 00:00:00 | | 2003-10-20 | 9,554,400 | 21.13 | 21.49 | 21.13 | 21.47 | 00:00:00 | | 2003-10-21 | 12,786,400 | 21.50 | 21.87 | 21.50 | 21.71 | 00:00:00 | | 2003-10-22 | 7,764,700 | 21.36 | 21.47 | 21.22 | 21.28 | 00:00:00 | | 2003-10-23 | 7,500,300 | 21.06 | 21.23 | 20.85 | 21.00 | 00:00:00 | | 2003-10-24 | 11,596,100 | 20.56 | 20.80 | 20.20 | 20.47 | 00:00:00 | | 2003-10-27 | 10,934,200 | 20.83 | 21.15 | 20.81 | 21.00 | 00:00:00 | | 2003-10-28 | 14,435,900 | 21.24 | 21.80 | 21.05 | 21.65 | 00:00:00 | | 2003-10-29 | 10,547,400 | 21.65 | 21.94 | 21.45 | 21.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
