|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 10,547,400 | 21.65 | 21.94 | 21.45 | 21.82 | 00:00:00 | | 2003-10-30 | 15,378,800 | 21.98 | 22.36 | 21.88 | 22.08 | 00:00:00 | | 2003-10-31 | 9,960,800 | 22.05 | 22.47 | 22.00 | 22.31 | 00:00:00 | | 2003-11-03 | 11,952,600 | 22.31 | 22.81 | 22.30 | 22.70 | 00:00:00 | | 2003-11-04 | 14,023,700 | 23.01 | 23.08 | 22.77 | 22.98 | 00:00:00 | | 2003-11-05 | 11,807,100 | 22.97 | 23.15 | 22.71 | 23.10 | 00:00:00 | | 2003-11-06 | 11,127,300 | 22.96 | 23.50 | 22.85 | 23.48 | 00:00:00 | | 2003-11-07 | 11,078,200 | 23.55 | 23.70 | 22.92 | 23.00 | 00:00:00 | | 2003-11-10 | 15,051,400 | 22.25 | 22.66 | 21.92 | 22.01 | 00:00:00 | | 2003-11-11 | 9,509,400 | 22.01 | 22.20 | 21.73 | 22.15 | 00:00:00 | | 2003-11-12 | 8,717,000 | 21.95 | 22.31 | 21.90 | 22.27 | 00:00:00 | | 2003-11-13 | 9,502,300 | 22.10 | 22.48 | 21.99 | 22.35 | 00:00:00 | | 2003-11-14 | 11,494,700 | 22.40 | 22.51 | 21.95 | 22.09 | 00:00:00 | | 2003-11-17 | 7,029,000 | 21.77 | 22.05 | 21.65 | 22.00 | 00:00:00 | | 2003-11-18 | 9,069,800 | 22.10 | 22.27 | 21.60 | 21.65 | 00:00:00 | | 2003-11-19 | 15,908,800 | 21.66 | 22.31 | 21.66 | 22.21 | 00:00:00 | | 2003-11-20 | 25,799,000 | 22.73 | 22.75 | 21.58 | 21.59 | 00:00:00 | | 2003-11-21 | 15,202,200 | 21.64 | 21.79 | 21.00 | 21.28 | 00:00:00 | | 2003-11-24 | 10,999,200 | 21.55 | 21.96 | 21.49 | 21.90 | 00:00:00 | | 2003-11-25 | 13,451,800 | 21.80 | 22.05 | 21.52 | 21.66 | 00:00:00 | | 2003-11-26 | 7,535,500 | 21.90 | 22.01 | 21.60 | 21.86 | 00:00:00 | | 2003-11-28 | 6,092,700 | 21.88 | 22.01 | 21.66 | 21.74 | 00:00:00 | | 2003-12-01 | 13,224,700 | 21.80 | 22.02 | 21.68 | 21.84 | 00:00:00 | | 2003-12-02 | 15,805,300 | 21.88 | 22.60 | 21.84 | 22.45 | 00:00:00 | | 2003-12-03 | 11,954,100 | 22.55 | 22.73 | 22.25 | 22.41 | 00:00:00 | | 2003-12-04 | 9,166,900 | 22.35 | 22.72 | 22.35 | 22.60 | 00:00:00 | | 2003-12-05 | 11,102,700 | 22.25 | 22.38 | 21.90 | 22.11 | 00:00:00 | | 2003-12-08 | 9,334,800 | 22.03 | 22.50 | 22.02 | 22.48 | 00:00:00 | | 2003-12-09 | 16,123,300 | 22.92 | 22.92 | 21.88 | 21.96 | 00:00:00 | | 2003-12-10 | 14,919,700 | 22.15 | 22.25 | 21.83 | 22.00 | 00:00:00 | | 2003-12-11 | 13,469,400 | 22.00 | 22.34 | 21.95 | 22.20 | 00:00:00 | | 2003-12-12 | 9,897,500 | 22.40 | 22.44 | 22.19 | 22.31 | 00:00:00 | | 2003-12-15 | 10,384,800 | 22.50 | 22.60 | 22.00 | 22.01 | 00:00:00 | | 2003-12-16 | 9,865,600 | 22.26 | 22.40 | 22.04 | 22.11 | 00:00:00 | | 2003-12-17 | 10,167,800 | 22.11 | 22.14 | 21.90 | 21.96 | 00:00:00 | | 2003-12-18 | 10,483,400 | 22.05 | 22.26 | 22.05 | 22.23 | 00:00:00 | | 2003-12-19 | 14,073,200 | 22.03 | 22.21 | 21.97 | 22.18 | 00:00:00 | | 2003-12-22 | 7,367,200 | 22.10 | 22.20 | 21.99 | 22.20 | 00:00:00 | | 2003-12-23 | 10,686,600 | 22.20 | 22.70 | 22.20 | 22.66 | 00:00:00 | | 2003-12-24 | 3,736,000 | 22.67 | 22.79 | 22.49 | 22.70 | 00:00:00 | | 2003-12-26 | 2,853,500 | 22.60 | 22.68 | 22.41 | 22.60 | 00:00:00 | | 2003-12-29 | 7,830,000 | 22.62 | 22.95 | 22.61 | 22.93 | 00:00:00 | | 2003-12-30 | 6,989,200 | 22.62 | 22.95 | 22.62 | 22.93 | 00:00:00 | | 2003-12-31 | 6,234,000 | 22.80 | 22.99 | 22.80 | 22.97 | 00:00:00 | | 2004-01-02 | 9,465,600 | 22.99 | 23.26 | 22.86 | 23.16 | 00:00:00 | | 2004-01-05 | 11,115,000 | 23.37 | 23.70 | 23.26 | 23.67 | 00:00:00 | | 2004-01-06 | 11,132,500 | 23.50 | 23.88 | 23.40 | 23.77 | 00:00:00 | | 2004-01-07 | 18,491,000 | 23.77 | 23.87 | 23.30 | 23.36 | 00:00:00 | | 2004-01-08 | 22,163,900 | 23.55 | 24.75 | 23.43 | 24.69 | 00:00:00 | | 2004-01-09 | 13,848,600 | 24.45 | 24.68 | 24.04 | 24.16 | 00:00:00 | | 2004-01-12 | 9,895,400 | 24.20 | 24.79 | 24.17 | 24.68 | 00:00:00 | | 2004-01-13 | 10,741,700 | 24.70 | 24.74 | 23.90 | 24.26 | 00:00:00 | | 2004-01-14 | 10,523,900 | 24.52 | 24.76 | 24.39 | 24.70 | 00:00:00 | | 2004-01-15 | 22,780,600 | 25.00 | 25.80 | 24.97 | 25.30 | 00:00:00 | | 2004-01-16 | 15,075,900 | 25.67 | 25.70 | 25.26 | 25.52 | 00:00:00 | | 2004-01-20 | 9,574,200 | 25.68 | 25.70 | 25.07 | 25.07 | 00:00:00 | | 2004-01-21 | 10,965,000 | 24.93 | 25.34 | 24.80 | 25.24 | 00:00:00 | | 2004-01-22 | 11,992,000 | 25.40 | 25.78 | 25.27 | 25.49 | 00:00:00 | | 2004-01-23 | 7,486,300 | 25.55 | 25.64 | 25.08 | 25.30 | 00:00:00 | | 2004-01-26 | 11,972,200 | 25.30 | 26.16 | 25.30 | 26.12 | 00:00:00 | | 2004-01-27 | 11,250,700 | 25.97 | 26.28 | 25.54 | 25.62 | 00:00:00 | | 2004-01-28 | 21,745,000 | 25.66 | 25.94 | 24.04 | 24.28 | 00:00:00 | | 2004-01-29 | 20,248,900 | 24.65 | 24.74 | 23.85 | 24.28 | 00:00:00 | | 2004-01-30 | 13,466,400 | 24.05 | 24.15 | 23.71 | 23.79 | 00:00:00 | | 2004-02-02 | 12,452,400 | 23.91 | 24.51 | 23.62 | 24.10 | 00:00:00 | | 2004-02-03 | 9,499,600 | 24.10 | 24.10 | 23.80 | 23.91 | 00:00:00 | | 2004-02-04 | 14,825,800 | 23.61 | 23.64 | 23.06 | 23.19 | 00:00:00 | | 2004-02-05 | 8,974,700 | 23.19 | 23.45 | 22.94 | 23.31 | 00:00:00 | | 2004-02-06 | 10,545,800 | 23.26 | 23.79 | 23.26 | 23.78 | 00:00:00 | | 2004-02-09 | 8,021,400 | 23.90 | 24.10 | 23.64 | 23.76 | 00:00:00 | | 2004-02-10 | 8,722,400 | 23.75 | 24.20 | 23.75 | 24.12 | 00:00:00 | | 2004-02-11 | 22,761,200 | 24.43 | 25.00 | 23.69 | 23.84 | 00:00:00 | | 2004-02-12 | 28,425,100 | 24.00 | 24.00 | 22.91 | 22.91 | 00:00:00 | | 2004-02-13 | 15,669,800 | 23.35 | 23.40 | 23.00 | 23.01 | 00:00:00 | | 2004-02-17 | 9,885,700 | 23.35 | 23.58 | 23.22 | 23.39 | 00:00:00 | | 2004-02-18 | 10,549,500 | 23.64 | 23.72 | 23.45 | 23.51 | 00:00:00 | | 2004-02-19 | 20,375,700 | 23.87 | 24.29 | 23.81 | 23.86 | 00:00:00 | | 2004-02-20 | 21,672,300 | 23.70 | 23.86 | 22.95 | 23.13 | 00:00:00 | | 2004-02-23 | 12,199,000 | 23.35 | 23.35 | 22.69 | 22.91 | 00:00:00 | | 2004-02-24 | 18,729,800 | 22.75 | 22.79 | 22.26 | 22.50 | 00:00:00 | | 2004-02-25 | 12,878,600 | 22.70 | 22.88 | 22.54 | 22.75 | 00:00:00 | | 2004-02-26 | 11,119,600 | 22.75 | 23.38 | 22.68 | 23.22 | 00:00:00 | | 2004-02-27 | 12,711,400 | 23.31 | 23.39 | 22.55 | 22.71 | 00:00:00 | | 2004-03-01 | 9,164,900 | 22.90 | 23.06 | 22.62 | 23.00 | 00:00:00 | | 2004-03-02 | 9,561,400 | 23.20 | 23.20 | 22.82 | 22.85 | 00:00:00 | | 2004-03-03 | 7,842,500 | 22.81 | 22.99 | 22.57 | 22.97 | 00:00:00 | | 2004-03-04 | 7,147,000 | 22.90 | 22.96 | 22.70 | 22.83 | 00:00:00 | | 2004-03-05 | 9,655,900 | 22.63 | 22.90 | 22.45 | 22.74 | 00:00:00 | | 2004-03-08 | 9,255,300 | 22.75 | 22.97 | 22.64 | 22.66 | 00:00:00 | | 2004-03-09 | 12,055,600 | 22.74 | 22.74 | 22.20 | 22.34 | 00:00:00 | | 2004-03-10 | 10,889,400 | 22.16 | 22.58 | 22.10 | 22.31 | 00:00:00 | | 2004-03-11 | 13,338,200 | 22.10 | 22.64 | 22.01 | 22.02 | 00:00:00 | | 2004-03-12 | 9,580,100 | 22.40 | 22.50 | 22.13 | 22.36 | 00:00:00 | | 2004-03-15 | 11,315,600 | 22.26 | 22.26 | 21.60 | 21.71 | 00:00:00 | | 2004-03-16 | 10,118,700 | 21.83 | 21.95 | 21.45 | 21.79 | 00:00:00 | | 2004-03-17 | 11,495,100 | 21.80 | 22.20 | 21.79 | 22.12 | 00:00:00 | | 2004-03-18 | 9,388,000 | 21.92 | 22.21 | 21.82 | 22.07 | 00:00:00 | | 2004-03-19 | 10,427,200 | 22.08 | 22.22 | 21.57 | 21.63 | 00:00:00 | | 2004-03-22 | 11,571,300 | 21.22 | 21.44 | 21.06 | 21.38 | 00:00:00 | | 2004-03-23 | 9,243,500 | 21.45 | 21.77 | 21.39 | 21.39 | 00:00:00 | | 2004-03-24 | 8,181,700 | 21.43 | 21.90 | 21.32 | 21.62 | 00:00:00 | | 2004-03-25 | 9,304,600 | 21.90 | 22.53 | 21.87 | 22.35 | 00:00:00 | | 2004-03-26 | 7,588,500 | 22.22 | 22.52 | 22.10 | 22.36 | 00:00:00 | | 2004-03-29 | 13,980,400 | 22.95 | 23.44 | 22.93 | 23.17 | 00:00:00 | | 2004-03-30 | 14,667,200 | 23.17 | 23.17 | 22.76 | 23.13 | 00:00:00 | | 2004-03-31 | 17,650,300 | 23.10 | 23.11 | 22.81 | 22.84 | 00:00:00 | | 2004-04-01 | 10,462,900 | 22.95 | 23.15 | 22.86 | 22.93 | 00:00:00 | | 2004-04-02 | 12,602,200 | 23.25 | 23.40 | 22.95 | 23.08 | 00:00:00 | | 2004-04-05 | 9,938,700 | 23.16 | 23.75 | 23.16 | 23.64 | 00:00:00 | | 2004-04-06 | 7,700,000 | 23.50 | 23.62 | 23.23 | 23.35 | 00:00:00 | | 2004-04-07 | 13,091,600 | 23.15 | 23.29 | 22.59 | 23.12 | 00:00:00 | | 2004-04-08 | 8,739,800 | 23.34 | 23.40 | 22.79 | 22.87 | 00:00:00 | | 2004-04-12 | 8,347,900 | 22.87 | 23.00 | 22.52 | 22.63 | 00:00:00 | | 2004-04-13 | 13,024,000 | 22.63 | 22.65 | 22.16 | 22.25 | 00:00:00 | | 2004-04-14 | 10,445,900 | 22.02 | 22.20 | 21.94 | 21.99 | 00:00:00 | | 2004-04-15 | 10,261,100 | 22.05 | 22.13 | 21.66 | 21.89 | 00:00:00 | | 2004-04-16 | 12,794,900 | 21.89 | 22.00 | 21.45 | 22.00 | 00:00:00 | | 2004-04-19 | 8,464,000 | 21.83 | 21.90 | 21.52 | 21.72 | 00:00:00 | | 2004-04-20 | 10,725,200 | 21.70 | 21.79 | 21.15 | 21.16 | 00:00:00 | | 2004-04-21 | 13,830,800 | 21.08 | 21.39 | 20.77 | 21.32 | 00:00:00 | | 2004-04-22 | 11,486,700 | 21.30 | 21.97 | 21.18 | 21.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
