$34.76 +0.93 (%) Hewlett-Packard Co - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center