$29.81 -0.21 (%) Hewlett-Packard Co - NYSE

Aug. 4, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPQ historical data

Date Open High Low Close Volume
8/3/201530.5930.6629.8330.0211,539,469
7/31/201530.7130.8230.4830.5211,925,558
7/30/201530.2230.6730.0830.627,057,992
7/29/201530.2230.4530.0930.308,571,175
7/28/201530.5130.5330.0130.278,032,598
7/27/201530.4930.4930.0830.259,972,455
7/24/201531.1831.4130.5430.8123,314,393
7/23/201531.0231.4630.8031.2315,227,078
7/22/201530.4230.7930.3530.7712,212,975
7/21/201530.1530.6930.0930.6617,044,838
7/20/201530.4030.5430.1030.4511,963,590
7/17/201530.3430.4529.9530.3612,333,493
7/16/201530.6330.7530.3430.3510,712,067
7/15/201530.5530.6930.4030.5011,886,440
7/14/201530.6730.7330.4630.518,703,256
7/13/201530.9430.9830.5230.746,728,952
7/10/201530.8030.8830.3430.659,277,877
7/9/201530.7330.8430.3430.3913,029,704
7/8/201530.4930.6830.3230.4515,465,564
7/7/201530.5231.1030.2130.8018,130,546
7/6/201530.3830.6329.7230.5711,581,152
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
  • 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!