HEWLETT-PACKARD $21.23

up +0.12


22/5/2013 04:22 PM  |  NYSE : HPQ  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

HPQ historical data

Date Open High Low Close Volume
5/22/2013 21.17 21.55 21.11 21.23 347479
5/21/2013 21.23 21.37 21.04 21.11 109303
5/20/2013 21.24 21.36 21.03 21.18 112661
5/17/2013 21.39 21.49 21.06 21.27 146102
5/16/2013 20.91 21.54 20.91 21.36 173892
5/15/2013 21.43 21.44 20.77 20.97 210369
5/14/2013 21.33 21.71 21.07 21.52 184954
5/13/2013 21.45 21.53 21.20 21.35 83860
5/10/2013 21.28 21.64 21.19 21.54 127336
5/9/2013 21.04 21.68 21.00 21.18 154890
5/8/2013 20.47 21.07 20.44 21.07 128443
5/7/2013 20.73 20.86 20.46 20.50 131785
5/6/2013 20.66 20.80 20.55 20.64 75977
5/3/2013 20.63 20.95 20.58 20.63 109234
5/2/2013 20.43 20.62 20.30 20.45 93944
5/1/2013 20.48 20.58 20.15 20.35 151270
4/30/2013 20.55 20.70 20.24 20.60 150612
4/29/2013 20.04 20.61 19.92 20.50 159187
4/26/2013 19.66 20.35 19.56 19.97 271925
4/25/2013 19.92 20.00 19.58 19.59 225052
4/24/2013 19.52 20.35 19.49 19.84 257809
4/23/2013 19.75 20.00 19.55 19.65 200122
4/22/2013 19.69 19.80 19.31 19.76 228528
4/19/2013 19.59 19.93 19.07 19.56 284189
4/18/2013 20.53 20.58 20.06 20.21 186811
4/17/2013 20.87 20.90 20.43 20.49 156934
4/16/2013 20.78 21.14 20.67 21.03 139234
4/15/2013 20.77 21.15 20.68 20.68 159198
4/12/2013 20.78 20.94 20.66 20.90 195584
4/11/2013 20.99 21.27 20.61 20.88 477183
4/10/2013 22.17 22.45 22.17 22.32 159226
4/9/2013 21.98 22.32 21.89 22.22 164875
4/8/2013 22.05 22.24 21.66 21.93 152459
4/5/2013 21.99 22.09 21.79 21.97 188751
4/4/2013 21.87 22.33 21.79 22.30 205973
4/3/2013 21.91 22.44 21.84 21.91 301285
4/2/2013 22.35 22.48 21.82 22.10 485102
4/1/2013 23.73 24.05 23.26 23.31 252323
3/28/2013 23.50 23.93 23.40 23.84 243753
3/27/2013 23.42 23.77 23.32 23.58 239574
3/26/2013 23.18 23.71 23.10 23.64 273290
3/25/2013 23.08 23.44 22.91 23.10 295810
3/22/2013 22.32 23.14 22.32 23.04 279247
3/21/2013 22.74 23.05 22.27 22.32 364333
3/20/2013 23.13 23.58 22.88 22.92 355034
3/19/2013 22.81 23.14 22.63 23.11 338620
3/18/2013 22.25 22.91 22.20 22.83 393057
3/15/2013 21.96 22.18 21.74 22.18 317766
3/14/2013 21.32 21.94 21.28 21.93 242669
3/13/2013 21.38 21.39 21.06 21.32 138526
3/12/2013 21.00 21.45 20.94 21.40 176730
3/11/2013 20.81 21.05 20.77 21.03 147178
3/8/2013 21.12 21.16 20.88 21.00 193303
3/7/2013 20.93 21.12 20.76 20.85 179059
3/6/2013 20.56 21.33 20.50 20.93 337089
3/5/2013 20.08 20.59 20.06 20.37 185078
3/4/2013 20.07 20.14 19.79 19.97 191913
3/1/2013 20.05 20.36 19.86 20.15 203373
2/28/2013 19.68 20.26 19.66 20.14 271640
2/27/2013 19.83 19.85 19.61 19.77 295050
2/26/2013 19.13 19.92 19.05 19.79 389532
2/25/2013 19.21 19.45 19.03 19.07 414592
2/22/2013 18.21 19.83 18.11 19.20 1332282
2/21/2013 16.61 17.19 16.57 17.10 376043
2/20/2013 17.01 17.17 16.64 16.70 180073
2/19/2013 16.85 17.15 16.75 16.89 174472
2/15/2013 17.11 17.13 16.72 16.79 153215
2/14/2013 17.03 17.12 16.78 17.03 142644
2/13/2013 17.08 17.16 16.87 17.01 114937
2/12/2013 16.84 17.22 16.74 17.10 149064
2/11/2013 16.86 16.94 16.68 16.83 111337
2/8/2013 16.45 16.89 16.42 16.87 149769
2/7/2013 16.64 16.67 16.27 16.44 162876
2/6/2013 17.01 17.06 16.60 16.69 230639
2/5/2013 16.07 16.74 16.03 16.61 231488
2/4/2013 16.31 16.70 16.15 16.18 165618
2/1/2013 16.67 16.75 16.42 16.46 167492
1/31/2013 16.38 16.67 16.16 16.51 205053
1/30/2013 16.51 16.57 16.28 16.40 205026
1/29/2013 16.87 16.92 16.30 16.48 313643
1/28/2013 17.02 17.17 16.90 17.02 159237
1/25/2013 17.09 17.23 16.94 16.99 154293
1/24/2013 16.96 17.30 16.83 17.01 170597
1/23/2013 17.33 17.44 16.91 17.01 200705
1/22/2013 17.20 17.38 17.01 17.25 278688
1/18/2013 16.86 17.17 16.86 17.11 235464
1/17/2013 17.25 17.45 17.04 17.11 285587
1/16/2013 16.50 17.32 16.49 17.21 469891
1/15/2013 16.82 16.86 16.38 16.53 391797
1/14/2013 16.45 17.32 16.37 16.95 620721
1/11/2013 16.48 16.73 15.85 16.16 391379
1/10/2013 16.01 16.34 15.70 16.28 362891
1/9/2013 15.63 15.92 15.55 15.85 343707
1/8/2013 15.24 15.46 14.84 15.39 328867
1/7/2013 15.19 15.47 15.15 15.17 191901
1/4/2013 15.26 15.38 15.07 15.14 220102
1/3/2013 15.13 15.72 14.92 15.14 428794
1/2/2013 14.83 15.49 14.74 15.02 497657
12/31/2012 13.65 14.30 13.60 14.25 284429
12/28/2012 13.90 13.93 13.63 13.68 181934
Marketplace
Trading Center