Hewlett-Packard Co $37.01

up +0.34


18/9/2014 04:00 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
9/17/201436.3336.8736.2736.678,730,040
9/16/201436.2436.3336.0136.267,648,828
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
7/25/201434.7635.5734.6735.438,216,433
7/24/201435.1335.1834.8735.047,584,758
7/23/201435.1735.3534.9834.986,426,358
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
Trading Center