Hewlett-Packard Co $31.93

down -0.56


17/4/2014 06:40 PM  |  NYSE : HPQ  
Industries : Computer Hardware / Diversified Computer Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPQ historical data

Date Open High Low Close Volume
4/16/201432.6033.1032.2932.4911,552,100
4/15/201432.9933.0031.8832.3913,160,400
4/14/201432.6033.2932.5632.9013,850,800
4/11/201432.5732.9432.2932.4518,736,100
4/10/201433.3033.9032.7932.8025,619,700
4/9/201432.6432.8832.2832.7212,588,200
4/8/201432.6932.7831.9432.4513,600,200
4/7/201432.9033.1032.5132.7012,201,000
4/4/201433.2333.4832.4132.6413,666,300
4/3/201433.6233.6432.8433.0015,483,300
4/2/201433.3433.6633.0133.6114,189,500
4/1/201432.3033.4532.2933.2316,461,600
3/31/201432.2932.5932.2532.368,803,520
3/28/201432.1932.5531.9432.0411,122,700
3/27/201432.1632.2931.6531.9312,374,400
3/26/201432.7733.1232.3332.3517,238,600
3/25/201431.8232.5631.7532.5617,230,000
3/24/201432.0232.2131.6031.6313,332,500
3/21/201431.8332.2131.6531.9523,673,800
3/20/201431.5032.4131.4631.4823,917,900
3/19/201430.6031.7430.5731.6223,166,800
3/18/201430.0330.6329.9030.5619,156,500
3/17/201429.2529.6929.2329.487,074,120
3/14/201428.8729.3828.8329.078,116,990
3/13/201429.6429.8528.7528.9113,214,100
3/12/201429.8129.8429.4129.597,431,600
3/11/201430.0030.2629.7829.917,073,200
3/10/201430.0530.2629.8529.907,430,560
3/7/201430.2530.4830.0430.349,294,250
3/6/201429.9930.2029.8530.097,135,370
3/5/201430.1230.1529.8529.946,509,610
3/4/201429.9330.2429.8630.1213,337,700
3/3/201429.2629.8528.8229.7312,456,500
2/28/201429.8430.3629.6529.8813,152,700
2/27/201429.7229.8929.6329.7511,153,500
2/26/201429.9130.2029.8129.909,015,880
2/25/201429.8230.0029.5729.889,216,600
2/24/201429.6630.1729.4529.9214,419,000
2/21/201430.6230.7129.5029.7929,819,700
2/20/201429.3230.2829.1030.1927,031,100
2/19/201429.4329.7729.2629.4514,889,400
2/18/201430.0030.0529.5729.5811,262,800
2/14/201429.8630.1229.7230.029,526,810
2/13/201429.3129.9229.1829.8310,028,900
2/12/201429.3629.7929.3629.429,726,140
2/11/201428.8829.4928.8029.368,616,720
2/10/201429.0129.2328.6428.817,816,990
2/7/201428.7029.1628.6929.077,577,520
2/6/201428.2328.6628.2028.496,697,010
2/5/201428.1728.4427.9028.0110,278,300
2/4/201428.1428.4127.8928.339,581,270
2/3/201429.0629.2927.9628.0414,657,600
1/31/201428.9429.1928.7429.0012,944,000
1/30/201429.1529.4229.0829.259,109,430
1/29/201428.9229.1528.7529.0213,923,300
1/28/201428.5729.0828.4929.0012,407,500
1/27/201428.5329.0928.3828.6015,926,800
1/24/201429.0429.2028.3928.4917,063,200
1/23/201429.4229.7329.0629.379,909,640
1/22/201429.6330.1329.4629.8410,237,900
1/21/201429.8029.9629.4529.9012,086,700
1/17/201429.7530.0529.6729.8016,065,900
1/16/201429.5029.8229.1229.5622,069,500
1/15/201428.9029.0728.5428.8416,380,600
1/14/201428.1228.8528.0928.8514,855,600
1/13/201427.7128.7927.7028.1219,732,100
1/10/201427.7327.7727.2727.7014,336,700
1/9/201427.5727.8827.3527.6118,031,000
1/8/201428.1828.2027.3627.4515,217,000
1/7/201428.4328.5527.8728.1814,323,700
1/6/201428.3028.5027.9028.2910,245,900
1/3/201427.7128.5027.7028.3412,677,200
1/2/201427.8828.2227.4527.6613,128,500
12/31/201327.9228.3027.8327.989,962,490
12/30/201328.2428.2627.9528.077,304,770
12/27/201328.4328.4428.1628.196,851,230
12/26/201328.2028.7028.1928.317,793,710
12/24/201328.0028.2027.8728.164,983,430
12/23/201327.9928.1027.7528.059,427,880
12/20/201328.0128.1927.7927.7920,481,500
12/19/201327.5528.2327.5128.0415,903,900
12/18/201327.3727.5226.6527.5115,155,400
12/17/201327.5227.8627.3327.4519,131,300
12/16/201326.7527.0426.6826.9012,428,500
12/13/201326.6726.8826.2926.7711,758,400
12/12/201327.0527.1126.4226.6013,422,400
12/11/201326.8527.1826.8526.9915,751,300
12/10/201327.0027.2726.8027.0414,763,100
12/9/201327.6127.6827.2027.2515,484,500
12/6/201327.6128.1127.5927.7017,176,800
12/5/201328.1528.1827.0327.2522,046,900
12/4/201328.0528.7027.9928.1334,071,000
12/3/201327.2327.7727.1827.5017,916,300
12/2/201327.2427.5027.1527.3214,409,500
11/29/201327.0427.5427.0127.3511,988,000
11/27/201326.8227.6825.0927.3652,192,400
11/26/201325.2125.4525.0925.0925,622,000
11/25/201325.3325.4925.1625.3213,958,400
11/22/201325.0025.3424.8625.2610,746,900
11/21/201325.2025.2424.9725.0311,265,800
Trading Center