Hewlett-Packard Company Historical Stock Prices

HPQ 
$36.94
*  
0.15
0.41%
Get HPQ Alerts
*Delayed - data as of Sep. 22, 2014 9:52 ET  -  Find a broker to begin trading HPQ now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    HPQ Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
9:52  37.19  37.19  36.79  36.94 1,027,125
09/19/2014 37.17 37.38 36.72 36.79 11,746,760
09/18/2014 36.63 37.105 36.59 37.01 7,835,013
09/17/2014 36.33 36.87 36.27 36.67 8,730,040
09/16/2014 36.24 36.33 36.01 36.26 7,657,187
09/15/2014 36.54 36.55 36.125 36.25 7,274,307
09/12/2014 36.76 36.85 36.5 36.56 7,633,881
09/11/2014 37 37.03 36.52 36.76 8,032,711
09/10/2014 36.93 37.07 36.75 37.03 7,857,697
09/09/2014 37.12 37.1525 36.63 36.79 10,293,030
09/08/2014 37.25 37.47 37.11 37.28 7,366,732
09/05/2014 37.59 37.66 37.175 37.58 11,257,310
09/04/2014 38.05 38.25 37.48 37.66 8,634,617
09/03/2014 38.13 38.25 38.04 38.07 6,854,390
09/02/2014 38 38.07 37.66 38.05 7,224,401
08/29/2014 38.03 38.1788 37.815 38 6,211,948
08/28/2014 37.9 38.09 37.6 37.99 6,971,615
08/27/2014 37.8 38.2 37.54 38.16 9,715,485
08/26/2014 37.24 38.13 37.11 37.83 13,884,990
08/25/2014 36.99 37.36 36.78 37.15 10,954,790
08/22/2014 36.85 37.07 36.65 36.84 14,397,630
08/21/2014 35.39 37.395 35.27 37 39,497,890
08/20/2014 35.72 35.72 34.87 35.12 18,563,980
08/19/2014 35.51 35.77 35.29 35.48 8,751,304
08/18/2014 35.51 35.54 35.22 35.34 9,569,086
08/15/2014 35.73 35.75 34.9144 35.07 11,510,500
08/14/2014 35.3 35.615 34.96 35.59 9,814,462
08/13/2014 35.26 35.43 35.05 35.3 6,787,153
08/12/2014 35.28 35.33 34.86 35.12 4,831,666
08/11/2014 35.43 35.53 35.12 35.2 5,975,950
08/08/2014 34.77 35.215 34.63 35.17 5,648,955
08/07/2014 35.22 35.38 34.664 34.82 6,438,219
08/06/2014 34.67 35.28 34.45 35.04 6,112,139
08/05/2014 35.11 35.33 34.82 35.07 5,641,059
08/04/2014 35.28 35.45 35 35.33 6,453,916
08/01/2014 35.33 35.43 34.47 35.19 11,857,080
07/31/2014 35.73 35.86 35.45 35.61 10,709,240
07/30/2014 36 36.195 35.84 36.11 9,724,249
07/29/2014 35.71 36.21 35.6 35.94 12,212,770
07/28/2014 35.4 35.61 35.25 35.6 6,782,301
07/25/2014 34.76 35.57 34.67 35.43 8,215,423
07/24/2014 35.13 35.18 34.87 35.04 7,308,527
07/23/2014 35.17 35.35 34.98 34.98 6,425,852
07/22/2014 34.55 35.29 34.52 35.15 8,165,045
07/21/2014 34.78 34.84 34.39 34.52 7,301,184
07/18/2014 34.52 34.84 34.44 34.81 10,370,820
07/17/2014 34.69 34.69 34.33 34.43 13,630,220
07/16/2014 34.42 35.12 34.42 34.82 19,220,050
07/15/2014 34.35 34.47 34 34.15 7,717,940
07/14/2014 34.2 34.34 34.01 34.15 10,871,310
07/11/2014 33.93 34.18 33.89 33.97 6,444,486
07/10/2014 33.44 34.01 33.24 33.85 8,630,421
07/09/2014 33.55 33.79 33.51 33.65 5,672,355
07/08/2014 33.88 33.93 33.43 33.5 7,179,696
07/07/2014 33.91 34 33.67 33.87 6,907,080
07/03/2014 34.04 34.115 33.9175 34 4,860,521
07/02/2014 34.21 34.24 33.86 33.88 8,961,237
07/01/2014 33.93 34.42 33.68 34.18 8,622,698
06/30/2014 33.89 34.02 33.64 33.68 7,081,779
06/27/2014 33.87 34.02 33.67 33.91 9,115,502
06/26/2014 33.76 33.95 33.58 33.91 6,577,772
06/25/2014 33.85 33.85 33.45 33.59 10,121,550
06/24/2014 34.54 34.57 33.93 33.95 9,885,442
06/23/2014 34.38 34.54 34.01 34.52 8,209,509
06/20/2014 34.53 34.55 34.21 34.22 10,980,160
06/19/2014 34.69 34.8 34.34 34.48 5,955,852
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?