$33.67 -0.49 (%) Hewlett-Packard Co - NYSE

Oct. 20, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPQ historical data

Date Open High Low Close Volume
10/17/201434.2634.4833.7934.1615,444,295
10/16/201431.7534.1731.7134.0023,421,635
10/15/201432.6033.1231.6232.8019,923,199
10/14/201432.6932.9832.1532.2413,079,585
10/13/201433.2233.3832.2332.6920,026,877
10/10/201434.2034.5133.4833.5014,382,594
10/9/201435.7935.8634.2734.3213,987,137
10/8/201434.8936.0334.7035.9217,112,734
10/7/201436.5136.8635.1435.2222,754,561
10/6/201437.1037.5336.5336.8755,748,880
10/3/201434.6635.2834.6635.209,258,350
10/2/201434.6134.7933.9334.519,424,911
10/1/201435.3935.4034.4034.5513,529,382
9/30/201435.1935.6535.0635.4710,738,831
9/29/201435.0535.1434.6334.979,154,625
9/26/201435.2335.5035.0335.379,727,364
9/25/201435.9835.9935.1735.278,333,670
9/24/201435.7736.0035.3135.9511,724,602
9/23/201436.3036.5835.7835.7910,926,198
9/22/201437.1937.1936.3936.476,723,107
9/19/201437.1737.3836.7236.7911,747,498
9/18/201436.6337.1136.5937.017,840,573
9/17/201436.3336.8736.2736.678,730,040
9/16/201436.2436.3336.0136.267,657,337
9/15/201436.5436.5536.1336.257,274,407
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center