$37.74 +0.58 (%) Hewlett-Packard Co - NYSE

Jan. 29, 2015 | 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
1/29/201537.3037.8936.7537.7410,152,196
1/28/201537.8338.1137.1137.1610,656,259
1/27/201537.4637.8536.7237.3617,203,020
1/26/201539.7439.7438.6938.8411,265,639
1/23/201539.9640.2539.7640.087,141,984
1/22/201538.9240.0938.5840.0611,681,829
1/21/201538.4238.9738.3038.578,391,480
1/20/201538.4438.9038.1138.6210,251,015
1/16/201537.8838.5537.5838.3412,977,364
1/15/201539.4639.6438.1738.1913,777,895
1/14/201539.4939.5338.7939.4610,376,620
1/13/201539.9640.6739.4539.8111,539,068
1/12/201540.6840.8039.7739.928,957,347
1/9/201540.8441.1040.2240.679,704,412
1/8/201540.1240.8940.0840.689,829,708
1/7/201539.5439.7539.2339.7310,508,860
1/6/201539.8740.2238.9239.2711,988,508
1/5/201539.8040.0939.2739.5710,832,953
1/2/201540.0640.4839.5840.249,811,875
12/31/201440.7540.8240.1040.137,211,852
12/30/201440.5740.8740.5540.725,760,168
12/29/201440.5840.9040.4040.717,398,986
12/26/201440.5340.9540.5040.704,895,414
12/24/201440.4740.8340.4440.545,536,189
12/23/201439.9440.6039.9340.369,665,037
12/22/201439.9840.4139.5239.8010,822,449
12/19/201439.7840.2639.6839.9018,596,573
12/18/201439.0939.8438.9639.8212,488,539
12/17/201438.0438.7637.9138.6511,533,386
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center