$31.66 +0.17 (%) Hewlett-Packard Co - NYSE

Mar. 30, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPQ historical data

Date Open High Low Close Volume
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
2/9/201537.8337.8437.3137.647,968,230
2/6/201537.9438.6537.8337.958,381,638
2/5/201537.9738.1837.8037.956,313,146
2/4/201537.6138.2937.6137.9010,479,717
2/3/201536.7037.8036.7037.7714,610,299
2/2/201536.2636.5635.4436.4715,459,557
1/30/201537.4237.4836.0636.1317,496,985
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center