Hewlett-Packard Company Historical Stock Prices

HPQ 
$30.02
*  
0.50
1.64%
Get HPQ Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading HPQ now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    HPQ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.57  30.66  29.83  30.02 11,539,469
08/03/2015 30.59 30.66 29.83 30.02 11,502,850
07/31/2015 30.71 30.82 30.481 30.52 11,911,760
07/30/2015 30.22 30.67 30.08 30.62 7,053,021
07/29/2015 30.22 30.45 30.09 30.3 8,543,901
07/28/2015 30.51 30.53 30.0101 30.27 8,032,598
07/27/2015 30.49 30.49 30.0801 30.25 9,920,119
07/24/2015 31.18 31.41 30.54 30.81 23,313,990
07/23/2015 31.02 31.46 30.8 31.23 15,156,990
07/22/2015 30.42 30.79 30.35 30.77 12,184,940
07/21/2015 30.15 30.69 30.09 30.66 17,029,890
07/20/2015 30.4 30.54 30.095 30.45 11,963,590
07/17/2015 30.34 30.45 29.95 30.36 12,333,450
07/16/2015 30.63 30.75 30.34 30.35 10,711,570
07/15/2015 30.55 30.6899 30.4 30.5 11,882,940
07/14/2015 30.67 30.73 30.46 30.51 8,297,533
07/13/2015 30.94 30.98 30.515 30.74 6,708,463
07/10/2015 30.8 30.88 30.34 30.65 9,277,877
07/09/2015 30.73 30.84 30.34 30.39 13,029,150
07/08/2015 30.49 30.68 30.32 30.45 15,465,110
07/07/2015 30.52 31.1 30.21 30.8 18,129,750
07/06/2015 30.38 30.63 29.72 30.57 11,561,260
07/02/2015 30.7 31.01 30.64 30.69 15,700,020
07/01/2015 30.33 30.55 29.95 30.52 18,350,220
06/30/2015 30.07 30.21 29.52 30.01 19,344,870
06/29/2015 30.33 30.41 29.9 29.97 16,507,330
06/26/2015 30.58 31.21 30.27 30.53 20,279,560
06/25/2015 31.71 31.71 31.07 31.21 9,529,229
06/24/2015 31.55 31.77 31.52 31.54 10,235,080
06/23/2015 31.89 31.9 31.535 31.63 11,875,740
06/22/2015 31.96 32 31.69 31.7 9,656,022
06/19/2015 31.96 32.1 31.8 31.8 14,936,120
06/18/2015 32.25 32.56 32.02 32.08 15,269,550
06/17/2015 31.7 32.31 31.695 32.21 10,995,190
06/16/2015 31.72 31.76 31.48 31.65 12,993,990
06/15/2015 32.27 32.27 31.65 31.71 12,202,340
06/12/2015 32.48 32.68 32.2 32.41 5,210,575
06/11/2015 32.94 33.1 32.47 32.52 8,893,898
06/10/2015 32.66 33.15 32.66 32.91 6,656,109
06/09/2015 32.66 32.85 32.29 32.58 8,202,791
06/08/2015 32.77 32.93 32.4 32.69 9,485,996
06/05/2015 33.33 33.44 32.815 32.92 12,132,040
06/04/2015 33.54 33.8296 33.18 33.3 12,864,460
06/03/2015 34.01 34.26 33.85 33.96 10,546,000
06/02/2015 33.66 34.2799 33.33 33.88 9,830,861
06/01/2015 33.41 33.99 33.31 33.76 9,252,074
05/29/2015 33.62 33.7 33.26 33.4 12,386,240
05/28/2015 33.71 33.91 33.47 33.65 6,860,111
05/27/2015 33.63 33.82 33.22 33.78 13,814,780
05/26/2015 34.47 34.62 33.26 33.38 16,944,740
05/22/2015 34.27 35.6 34.26 34.76 28,557,370
05/21/2015 33.1 33.94 33.02 33.83 13,327,740
05/20/2015 33.41 33.45 32.775 33.07 11,999,540
05/19/2015 33.24 33.495 33.205 33.4 7,673,709
05/18/2015 33.49 33.52 33.01 33.25 8,745,130
05/15/2015 33.6 33.73 33.29 33.6 9,712,984
05/14/2015 33.51 33.73 33.4 33.7 6,111,020
05/13/2015 33.01 33.4799 32.97 33.3 6,255,838
05/12/2015 33.32 33.37 32.9 32.92 9,016,662
05/11/2015 33.4 33.82 33.33 33.7 9,970,373
05/08/2015 33.18 33.5 32.96 33.41 7,557,260
05/07/2015 32.45 32.9962 32.27 32.82 7,744,199
05/06/2015 33.19 33.3799 32.25 32.5 8,449,920
05/05/2015 33.44 33.67 32.93 33.16 8,725,534
05/04/2015 33.8 33.89 33.58 33.65 5,049,095
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?