$30.69 +0.17 (%) Hewlett-Packard Co - NYSE

Jul. 2, 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
7/2/201530.7031.0130.6430.6915,700,691
7/1/201530.3330.5529.9530.5218,350,948
6/30/201530.0730.2129.5230.0119,352,418
6/29/201530.3330.4129.9029.9716,508,231
6/26/201530.5831.2130.2730.5320,335,593
6/25/201531.7131.7131.0731.219,561,699
6/24/201531.5531.7731.5231.5410,243,405
6/23/201531.8931.9031.5431.6311,897,542
6/22/201531.9632.0031.6931.7011,388,527
6/19/201531.9632.1031.8031.8014,965,169
6/18/201532.2532.5632.0232.0815,268,000
6/17/201531.7032.3131.7032.2110,995,686
6/16/201531.7231.7631.4831.6513,011,584
6/15/201532.2732.2731.6531.7112,203,887
6/12/201532.4832.6832.2032.415,225,356
6/11/201532.9433.1032.4732.528,896,698
6/10/201532.6633.1532.6632.916,656,159
6/9/201532.6632.8532.2932.588,203,291
6/8/201532.7732.9332.4032.699,491,209
6/5/201533.3333.4432.8232.9212,132,538
6/4/201533.5433.8333.1833.3012,885,544
6/3/201534.0134.2633.8533.9610,563,495
6/2/201533.6634.2833.3333.889,851,302
6/1/201533.4133.9933.3133.769,252,204
5/29/201533.6233.7033.2633.4012,397,378
5/28/201533.7133.9133.4733.656,860,211
5/27/201533.6333.8233.2233.7813,849,427
5/26/201534.4734.6233.2633.3817,037,713
5/22/201534.2735.6034.2634.7628,605,395
5/21/201533.1033.9433.0233.8313,435,050
5/20/201533.4133.4532.7833.0712,001,462
5/19/201533.2433.5033.2133.407,674,699
5/18/201533.4933.5233.0133.258,765,842
5/15/201533.6033.7333.2933.609,725,568
5/14/201533.5133.7333.4033.706,111,931
5/13/201533.0133.4832.9733.306,256,338
5/12/201533.3233.3732.9032.929,029,074
5/11/201533.4033.8233.3333.709,970,378
5/8/201533.1833.5032.9633.417,557,260
5/7/201532.4533.0032.2732.827,754,694
5/6/201533.1933.3832.2532.508,460,583
5/5/201533.4433.6732.9333.168,725,534
5/4/201533.8033.8933.5833.655,092,885
5/1/201533.2033.9333.2033.8011,589,079
4/30/201533.3133.4632.8432.9710,519,480
4/29/201533.1433.5632.8933.328,641,896
4/28/201533.1933.2432.7333.248,935,889
4/27/201533.3933.3933.0033.078,411,259
4/24/201533.7533.7533.1533.267,621,115
4/23/201533.2033.7033.1333.388,612,816
4/22/201533.3033.6533.0333.519,068,832
4/21/201533.4933.6232.9233.219,363,977
4/20/201532.6333.4532.6233.4110,698,028
4/17/201532.5632.7932.3332.5310,663,699
4/16/201532.9533.1732.8032.817,559,754
4/15/201532.7333.2732.6333.0411,202,301
4/14/201532.6932.7032.0332.5211,325,301
4/13/201532.1132.8531.9032.7019,703,002
4/10/201531.6632.2131.3232.1115,519,798
4/9/201531.5531.7731.3731.557,544,265
4/8/201531.5031.9731.1231.5211,664,689
4/7/201531.7331.8131.4231.428,444,808
4/6/201531.0731.8831.0031.839,231,392
4/2/201531.3031.7531.2231.408,527,721
4/1/201531.8531.8631.2231.2915,527,572
3/31/201531.2931.4531.0431.1613,722,092
3/30/201531.8831.9831.4831.5711,118,560
3/27/201532.2132.3331.0331.4919,646,060
3/26/201531.9132.6031.5732.0113,709,029
3/25/201533.4233.5032.2032.2011,312,998
3/24/201533.4233.5033.1133.3111,105,985
3/23/201533.3033.7433.2433.4512,723,927
3/20/201532.8633.5932.8633.2825,140,644
3/19/201532.9433.0432.6332.8411,780,944
3/18/201532.3633.1632.1633.0313,889,369
3/17/201532.2832.4732.2032.4310,408,362
3/16/201532.4032.7132.1932.3812,498,948
3/13/201532.5932.5932.0032.4314,845,499
3/12/201531.6332.8031.5132.7226,255,292
3/11/201532.9832.9832.4132.6113,762,613
3/10/201533.2133.2132.4932.6716,633,674
3/9/201533.0333.0932.6232.9514,137,598
3/6/201533.8033.9533.1133.1817,412,969
3/5/201534.2834.3333.8434.0018,224,703
3/4/201534.4434.4934.0134.1915,652,895
3/3/201534.9235.0434.4534.5713,686,430
3/2/201534.9035.1334.5034.9215,719,599
2/27/201533.9834.9933.9234.8429,539,209
2/26/201534.5034.6533.6934.0132,530,555
2/25/201535.3635.6934.4234.6762,987,738
2/24/201538.2438.7138.0138.4916,300,760
2/23/201538.4838.5037.9238.199,947,942
2/20/201538.3438.4937.8338.397,518,727
2/19/201538.1538.4037.8538.385,732,249
2/18/201538.5838.5837.9138.158,247,167
2/17/201538.5538.8638.3038.537,569,925
2/13/201538.2938.5838.1438.566,630,525
2/12/201538.4438.8538.2338.379,193,573
2/11/201537.8938.4437.8838.187,953,689
2/10/201537.8938.3137.6637.897,781,549
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!