Hewlett-Packard Co $35.06

down -0.10


23/7/2014 01:20 PM  |  NYSE : HPQ  
Industries : Computer Hardware / Diversified Computer Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPQ historical data

Date Open High Low Close Volume
7/22/201434.5535.2934.5235.158,167,802
7/21/201434.7834.8434.3934.527,301,198
7/18/201434.5234.8434.4434.8110,380,457
7/17/201434.6934.6934.3334.4313,630,322
7/16/201434.4235.1234.4234.8219,258,778
7/15/201434.3534.4734.0034.157,718,260
7/14/201434.2034.3434.0134.1510,877,661
7/11/201433.9334.1833.8933.976,458,882
7/10/201433.4434.0133.2433.858,630,421
7/9/201433.5533.7933.5133.655,683,483
7/8/201433.8833.9333.4333.507,179,756
7/7/201433.9134.0033.6733.876,907,080
7/3/201434.0434.1233.9234.004,860,521
7/2/201434.2134.2433.8633.888,961,237
7/1/201433.9334.4233.6834.188,634,953
6/30/201433.8934.0233.6433.687,091,598
6/27/201433.8734.0233.6733.919,116,156
6/26/201433.7633.9533.5833.916,577,992
6/25/201433.8533.8533.4533.5910,122,297
6/24/201434.5434.5733.9333.959,885,657
6/23/201434.3834.5434.0134.528,209,509
6/20/201434.5334.5534.2134.2210,980,587
6/19/201434.6934.8034.3434.485,966,241
6/18/201434.9434.9834.4134.716,353,240
6/17/201434.9035.0734.7234.916,945,103
6/16/201435.0635.0634.6334.9010,025,273
6/13/201434.0035.2033.8135.1622,186,459
6/12/201433.7434.3033.2933.3912,563,230
6/11/201433.4633.6333.1433.255,715,004
6/10/201433.6333.8433.4833.614,696,672
6/9/201433.6933.9233.4533.746,783,083
6/6/201433.8433.9933.7733.845,985,234
6/5/201433.7133.9033.5633.876,225,154
6/4/201433.5533.8733.4633.765,664,466
6/3/201433.4233.8133.2333.698,078,188
6/2/201433.3733.6433.0533.4310,206,288
5/30/201433.5633.8033.3633.5012,427,173
5/29/201433.4233.8333.3333.649,858,337
5/28/201433.0533.5833.0033.359,502,650
5/27/201433.5033.6532.8033.1020,948,648
5/23/201432.3134.0932.2433.7240,760,041
5/22/201432.4533.3631.2131.7832,458,843
5/21/201432.9833.0932.3832.5210,263,659
5/20/201433.1433.2432.6932.808,766,152
5/19/201432.5533.1732.4833.1110,141,252
5/16/201432.3732.5232.1932.528,031,490
5/15/201432.9733.0932.3532.417,216,401
5/14/201433.1333.3432.9032.976,792,045
5/13/201432.9233.3432.8133.287,346,205
5/12/201432.4032.8932.3832.825,983,413
5/9/201432.2332.4032.0032.365,602,952
5/8/201432.2932.8132.0932.236,690,153
5/7/201432.3432.4631.8532.328,460,687
5/6/201432.4832.6032.1032.137,052,382
5/5/201432.2932.5832.0332.507,027,030
5/2/201432.7432.7932.3932.496,418,536
5/1/201433.1233.2832.5232.648,956,940
4/30/201432.7833.2732.6433.0611,338,500
4/29/201432.7233.0932.6232.9612,261,612
4/28/201431.6532.3331.5032.1910,631,632
4/25/201431.8331.9331.4331.589,104,916
4/24/201431.9432.0831.7532.0011,635,868
4/23/201431.8431.9631.5931.748,790,504
4/22/201431.8932.0731.6331.7713,541,170
4/21/201432.0432.4431.8831.9415,289,781
4/17/201432.2932.4931.4531.9321,235,041
4/16/201432.6033.1032.2932.4911,552,134
4/15/201432.9933.0031.8832.3913,160,434
4/14/201432.6033.2932.5632.9013,850,784
4/11/201432.5732.9432.2932.4518,736,067
4/10/201433.3033.9032.7932.8025,619,687
4/9/201432.6432.8832.2832.7212,588,223
4/8/201432.6932.7831.9432.4513,600,194
4/7/201432.9033.1032.5132.7012,200,977
4/4/201433.2333.4832.4132.6413,666,254
4/3/201433.6233.6432.8433.0015,483,304
4/2/201433.3433.6633.0133.6114,189,468
4/1/201432.3033.4532.2933.2316,461,616
3/31/201432.2932.5932.2532.368,803,521
3/28/201432.1932.5531.9432.0411,122,689
3/27/201432.1632.2931.6531.9312,374,397
3/26/201432.7733.1232.3332.3517,238,643
3/25/201431.8232.5631.7532.5617,229,999
3/24/201432.0232.2131.6031.6313,332,513
3/21/201431.8332.2131.6531.9523,673,773
3/20/201431.5032.4131.4631.4823,917,888
3/19/201430.6031.7430.5731.6223,166,759
3/18/201430.0330.6329.9030.5619,156,454
3/17/201429.2529.6929.2329.487,074,125
3/14/201428.8729.3828.8329.078,116,991
3/13/201429.6429.8528.7528.9113,214,103
3/12/201429.8129.8429.4129.597,431,605
3/11/201430.0030.2629.7829.917,073,205
3/10/201430.0530.2629.8529.907,430,563
3/7/201430.2530.4830.0430.349,294,251
3/6/201429.9930.2029.8530.097,135,374
3/5/201430.1230.1529.8529.946,509,614
3/4/201429.9330.2429.8630.1213,337,736
3/3/201429.2629.8528.8229.7312,456,524
2/28/201429.8430.3629.6529.8813,152,710
Trading Center