Hewlett-Packard Company Historical Stock Prices

HPQ 
$33.41
*  
0.88
2.71%
Get HPQ Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading HPQ now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 20-JAN-2015 TO 20-APR-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  32.67  33.45  32.62  33.41 10,687,404
04/20/2015 32.63 33.45 32.62 33.41 10,697,980
04/17/2015 32.56 32.79 32.33 32.53 10,636,740
04/16/2015 32.95 33.17 32.8 32.81 7,559,154
04/15/2015 32.73 33.27 32.63 33.04 11,184,580
04/14/2015 32.69 32.7 32.03 32.52 11,313,470
04/13/2015 32.11 32.85 31.9 32.7 19,692,050
04/10/2015 31.66 32.21 31.32 32.11 15,455,430
04/09/2015 31.55 31.765 31.365 31.55 7,544,200
04/08/2015 31.5 31.97 31.12 31.52 11,664,690
04/07/2015 31.73 31.807 31.42 31.42 8,444,208
04/06/2015 31.07 31.88 31 31.83 9,231,070
04/02/2015 31.3 31.75 31.22 31.4 8,527,721
04/01/2015 31.85 31.86 31.22 31.29 15,514,610
03/31/2015 31.29 31.45 31.04 31.16 13,720,840
03/30/2015 31.88 31.98 31.48 31.57 11,118,260
03/27/2015 32.21 32.33 31.03 31.49 19,630,640
03/26/2015 31.91 32.6 31.57 32.01 13,707,930
03/25/2015 33.42 33.5 32.2 32.2 11,311,090
03/24/2015 33.42 33.5 33.11 33.31 11,095,310
03/23/2015 33.3 33.74 33.24 33.45 12,723,760
03/20/2015 32.86 33.585 32.86 33.28 24,925,570
03/19/2015 32.94 33.04 32.63 32.84 11,770,840
03/18/2015 32.36 33.16 32.16 33.03 13,818,280
03/17/2015 32.28 32.47 32.2005 32.43 10,407,260
03/16/2015 32.4 32.71 32.19 32.38 12,498,070
03/13/2015 32.59 32.59 32 32.43 14,723,800
03/12/2015 31.63 32.8 31.51 32.72 26,252,340
03/11/2015 32.98 32.98 32.41 32.61 13,737,130
03/10/2015 33.21 33.21 32.49 32.67 16,597,860
03/09/2015 33.03 33.09 32.62 32.95 14,136,110
03/06/2015 33.8 33.95 33.11 33.18 17,410,370
03/05/2015 34.28 34.33 33.84 34 18,224,700
03/04/2015 34.44 34.49 34.01 34.19 15,491,670
03/03/2015 34.92 35.04 34.45 34.57 13,657,460
03/02/2015 34.9 35.13 34.5 34.92 15,717,080
02/27/2015 33.98 34.99 33.92 34.84 29,499,580
02/26/2015 34.5 34.65 33.69 34.01 32,501,750
02/25/2015 35.36 35.69 34.4199 34.67 62,841,570
02/24/2015 38.24 38.705 38.01 38.49 15,849,370
02/23/2015 38.48 38.5 37.92 38.19 9,947,485
02/20/2015 38.34 38.49 37.83 38.39 7,518,526
02/19/2015 38.15 38.4039 37.845 38.38 5,732,249
02/18/2015 38.58 38.58 37.91 38.15 8,246,267
02/17/2015 38.55 38.86 38.3 38.53 7,569,925
02/13/2015 38.29 38.58 38.14 38.56 6,630,425
02/12/2015 38.44 38.85 38.23 38.37 9,184,265
02/11/2015 37.89 38.44 37.88 38.18 7,953,389
02/10/2015 37.89 38.31 37.66 37.89 7,781,449
02/09/2015 37.83 37.835 37.31 37.64 7,958,926
02/06/2015 37.94 38.65 37.83 37.95 8,370,573
02/05/2015 37.97 38.18 37.8 37.95 6,303,943
02/04/2015 37.61 38.29 37.61 37.9 10,479,720
02/03/2015 36.7 37.8 36.7 37.77 14,595,660
02/02/2015 36.26 36.56 35.44 36.47 15,450,340
01/30/2015 37.42 37.48 36.06 36.13 17,463,510
01/29/2015 37.3 37.89 36.75 37.74 10,151,770
01/28/2015 37.83 38.107 37.11 37.16 10,644,330
01/27/2015 37.46 37.85 36.72 37.36 17,200,110
01/26/2015 39.74 39.74 38.685 38.84 11,258,740
01/23/2015 39.96 40.25 39.76 40.08 7,120,921
01/22/2015 38.92 40.09 38.58 40.06 11,645,520
01/21/2015 38.42 38.97 38.3 38.57 8,391,480
01/20/2015 38.44 38.9 38.111 38.62 10,240,230
*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?