$38.65 +1.33 (%) Hewlett-Packard Co - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPQ historical data

Date Open High Low Close Volume
12/16/201437.2238.3137.1137.3211,411,418
12/15/201438.0538.2437.4137.6112,441,238
12/12/201438.2138.5837.8738.0113,326,928
12/11/201437.3038.9037.3038.4712,335,747
12/10/201437.5538.1937.2837.3613,757,636
12/9/201437.5438.3737.3438.2010,551,077
12/8/201438.7538.9038.1138.4612,073,990
12/5/201439.1139.6539.0239.558,968,552
12/4/201439.0539.2538.6839.077,486,675
12/3/201438.7839.3438.7739.0511,076,464
12/2/201438.3539.3338.0938.959,672,350
12/1/201438.5039.1738.4438.5614,106,430
11/28/201438.7539.5838.6539.067,701,533
11/26/201437.3839.2837.2539.1625,833,976
11/25/201437.5038.2537.5037.6319,081,051
11/24/201437.5437.8037.3337.5010,877,379
11/21/201437.2737.4536.9137.2613,064,047
11/20/201437.0237.2536.8336.937,351,127
11/19/201437.5137.5237.0937.185,519,660
11/18/201437.6337.8037.4637.505,985,330
11/17/201436.7237.5036.7237.418,397,498
11/14/201436.4437.0636.4336.926,335,778
11/13/201436.6036.7736.2236.367,678,962
11/12/201436.6636.8736.4836.516,307,877
11/11/201436.9037.0536.5436.767,144,801
11/10/201436.5237.0536.5036.909,578,473
11/7/201436.2636.4336.0236.388,997,169
11/6/201436.0336.4235.9936.156,993,144
11/5/201436.1736.3335.8636.187,441,261
11/4/201435.9936.4035.7935.9010,210,904
11/3/201436.0336.1535.7735.8612,497,190
10/31/201435.7535.9535.4835.8820,048,201
10/30/201435.5635.7735.2135.3214,134,823
10/29/201435.5336.0035.0435.3813,955,868
10/28/201435.4235.7735.3835.5412,515,772
10/27/201434.9535.4134.8035.3010,092,266
10/24/201435.0035.4234.7434.9312,670,464
10/23/201434.7335.2134.7134.9410,047,339
10/22/201434.7334.9034.4534.4913,381,408
10/21/201434.2734.8234.1834.7412,050,174
10/20/201433.0233.9632.9833.8214,209,464
10/17/201434.2634.4833.7934.1615,444,295
10/16/201431.7534.1731.7134.0023,421,635
10/15/201432.6033.1231.6232.8019,923,199
10/14/201432.6932.9832.1532.2413,079,585
10/13/201433.2233.3832.2332.6920,026,877
10/10/201434.2034.5133.4833.5014,382,594
10/9/201435.7935.8634.2734.3213,987,137
10/8/201434.8936.0334.7035.9217,112,734
10/7/201436.5136.8635.1435.2222,754,561
10/6/201437.1037.5336.5336.8755,748,880
10/3/201434.6635.2834.6635.209,258,350
10/2/201434.6134.7933.9334.519,424,911
10/1/201435.3935.4034.4034.5513,529,382
9/30/201435.1935.6535.0635.4710,738,831
9/29/201435.0535.1434.6334.979,154,625
9/26/201435.2335.5035.0335.379,727,364
9/25/201435.9835.9935.1735.278,333,670
9/24/201435.7736.0035.3135.9511,724,602
9/23/201436.3036.5835.7835.7910,926,198
9/22/201437.1937.1936.3936.476,723,107
9/19/201437.1737.3836.7236.7911,747,498
9/18/201436.6337.1136.5937.017,840,573
9/17/201436.3336.8736.2736.678,730,040
9/16/201436.2436.3336.0136.267,657,337
9/15/201436.5436.5536.1336.257,274,407
9/12/201436.7636.8536.5036.567,634,181
9/11/201437.0037.0336.5236.768,035,076
9/10/201436.9337.0736.7537.037,857,947
9/9/201437.1237.1536.6336.7910,295,025
9/8/201437.2537.4737.1137.287,367,142
9/5/201437.5937.6637.1837.5811,266,008
9/4/201438.0538.2537.4837.668,635,120
9/3/201438.1338.2538.0438.076,854,590
9/2/201438.0038.0737.6638.057,224,506
8/29/201438.0338.1837.8238.006,211,948
8/28/201437.9038.0937.6037.996,971,615
8/27/201437.8038.2037.5438.169,716,595
8/26/201437.2438.1337.1137.8313,922,291
8/25/201436.9937.3636.7837.1510,955,532
8/22/201436.8537.0736.6536.8414,399,440
8/21/201435.3937.4035.2737.0039,516,027
8/20/201435.7235.7234.8735.1218,762,107
8/19/201435.5135.7735.2935.488,787,203
8/18/201435.5135.5435.2235.349,582,816
8/15/201435.7335.7534.9135.0711,512,265
8/14/201435.3035.6234.9635.599,824,152
8/13/201435.2635.4335.0535.306,787,253
8/12/201435.2835.3334.8635.124,844,576
8/11/201435.4335.5335.1235.205,975,950
8/8/201434.7735.2234.6335.175,649,455
8/7/201435.2235.3834.6634.826,447,799
8/6/201434.6735.2834.4535.046,112,139
8/5/201435.1135.3334.8235.075,641,059
8/4/201435.2835.4535.0035.336,487,725
8/1/201435.3335.4334.4735.1911,871,516
7/31/201435.7335.8635.4535.6110,710,126
7/30/201436.0036.2035.8436.119,724,249
7/29/201435.7136.2135.6035.9412,213,383
7/28/201435.4035.6135.2535.606,787,462
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center