Historical Stock Prices

HPQ 
$9.91
*  
0.05
0.51%
Get HPQ Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 9.83 10.12 9.76 9.91 17,014,200
02/04/2016 9.6 9.935 9.6 9.86 11,744,570
02/03/2016 9.81 9.85 9.33 9.65 15,264,240
02/02/2016 9.83 9.97 9.7299 9.88 21,562,070
02/01/2016 9.65 10.01 9.59 9.97 21,712,330
01/29/2016 9.58 9.72 9.4 9.71 47,468,320
01/28/2016 9.75 9.77 9.42 9.48 13,383,680
01/27/2016 9.64 9.89 9.565 9.62 9,729,280
01/26/2016 9.54 9.8 9.51 9.64 9,870,507
01/25/2016 9.79 9.8061 9.45 9.49 14,495,840
01/22/2016 10.13 10.24 9.73 9.8 17,293,170
01/21/2016 9.61 10.01 9.5051 9.94 25,718,150
01/20/2016 9.55 9.63 9.24 9.55 27,004,120
01/19/2016 10.27 10.28 9.7 9.76 27,428,940
01/15/2016 10.18 10.38 9.99 10.11 24,210,070
01/14/2016 10.6 10.82 10.54 10.62 29,016,550
01/13/2016 10.83 10.925 10.44 10.58 29,788,260
01/12/2016 10.76 10.8867 10.57 10.82 16,627,180
01/11/2016 10.66 10.75 10.5 10.65 17,004,000
01/08/2016 10.83 10.92 10.55 10.58 17,428,380
01/07/2016 11.05 11.05 10.72 10.77 25,487,290
01/06/2016 11.52 11.52 11.2 11.29 16,350,980
01/05/2016 11.65 11.78 11.58 11.71 13,558,400
01/04/2016 11.58 11.66 11.45 11.6 15,143,490
12/31/2015 11.83 11.99 11.76 11.84 10,382,220
12/30/2015 11.91 11.96 11.81 11.84 8,389,311
12/29/2015 11.67 11.93 11.67 11.86 9,664,632
12/28/2015 11.7 11.72 11.58 11.63 8,015,060
12/24/2015 11.75 11.89 11.72 11.73 4,626,631
12/23/2015 11.75 11.79 11.66 11.75 11,917,130
12/22/2015 11.4 11.76 11.3 11.66 19,678,130
12/21/2015 11.6 11.63 11.31 11.43 18,334,650
12/18/2015 11.83 11.91 11.45 11.51 38,374,090
12/17/2015 12.28 12.35 11.89 11.9 25,743,160
12/16/2015 12.27 12.395 12.18 12.26 18,220,570
12/15/2015 12.22 12.465 12.2 12.21 18,768,400
12/14/2015 12.3 12.47 12.01 12.16 19,370,040
12/11/2015 12.14 12.28 12.04 12.21 20,889,520
12/10/2015 12.12 12.38 12.12 12.36 15,199,140
12/09/2015 12.08 12.45 12.045 12.11 23,602,560
12/08/2015 11.92 12.36 11.89 12.19 20,593,060
12/07/2015 12.21 12.465 12.07 12.15 21,616,350
12/04/2015 12.15 12.56 12.12 12.32 21,799,030
12/03/2015 11.97 12.37 11.86 12.15 47,316,710
12/02/2015 12.61 12.61 11.9 11.95 52,268,920
12/01/2015 12.63 12.77 12.52 12.74 17,801,790
11/30/2015 12.58 12.69 12.39 12.54 28,758,310
11/27/2015 12.54 12.88 12.51 12.61 17,214,250
11/25/2015 13.17 13.27 12.26 12.64 71,888,980
11/24/2015 14.07 14.82 14.02 14.64 28,772,280
11/23/2015 14.31 14.33 13.99 14.23 14,517,970
11/20/2015 13.84 14.09 13.81 14.06 20,111,380
11/19/2015 13.67 13.84 13.6201 13.79 15,353,910
11/18/2015 13.43 13.69 13.38 13.64 12,827,070
11/17/2015 13.41 13.65 13.26 13.28 14,773,000
11/16/2015 13.15 13.43 13.11 13.35 12,704,930
11/13/2015 13.36 13.45 13.03 13.11 17,492,820
11/12/2015 13.79 13.8 13.29 13.31 20,429,640
11/11/2015 14.13 14.21 13.9 13.92 9,758,000
11/10/2015 13.87 14.14 13.83 14.12 15,740,260
11/09/2015 14.25 14.35 13.84 13.87 19,631,330
11/06/2015 13.96 14.06 13.83 14.01 21,712,710
11/05/2015 14.21 14.25 13.96 14.05 16,651,400
11/04/2015 14.25 14.43 13.91 14.14 34,907,410
11/03/2015 13.73 14.5 13.55 14.29 39,576,250
11/02/2015 12.47 14 12.41 13.83 51,550,670
10/30/2015 12.544 12.6689 12.359 12.47 26,370,160
10/29/2015 12.7799 12.8447 12.6134 12.6596 9,991,244
10/28/2015 12.729 12.951 12.6712 12.9418 8,310,636
10/27/2015 12.914 12.9672 12.6481 12.6966 15,160,620
10/26/2015 13.3858 13.4228 12.9603 12.9834 9,912,953
10/23/2015 13.4043 13.5281 13.2887 13.4275 8,324,451
10/22/2015 13.1176 13.3766 13.1176 13.3072 7,965,921
10/21/2015 13.2239 13.3118 13.0482 13.0574 8,289,674
10/20/2015 13.3303 13.3904 13.1638 13.2101 8,254,295
10/19/2015 13.2286 13.4413 13.1869 13.4043 12,492,260
10/16/2015 13.3581 13.3951 13.1916 13.3488 12,046,420
10/15/2015 13.4321 13.5338 13.2887 13.3072 11,802,550
10/14/2015 13.4737 13.6287 13.3858 13.6078 8,606,873
10/13/2015 13.4228 13.6911 13.3812 13.52 8,800,438
10/12/2015 13.5107 13.5801 13.3257 13.5523 8,504,511
10/09/2015 13.4783 13.7697 13.4367 13.5523 23,810,190
10/08/2015 12.9464 13.5061 12.9048 13.4968 20,047,950
10/07/2015 13.0019 13.0713 12.8355 12.9557 17,174,720
10/06/2015 12.5579 13.0065 12.5394 12.951 21,023,780
10/05/2015 12.1879 12.5995 12.137 12.5718 15,871,220
10/02/2015 11.5681 12.0583 11.5634 12.0583 15,557,530
10/01/2015 11.8039 11.8918 11.5981 11.7253 12,500,650
09/30/2015 11.5958 11.8918 11.5357 11.8456 19,302,690
09/29/2015 11.3229 11.5403 11.2397 11.4015 16,988,910
09/28/2015 11.3275 11.5172 11.2859 11.3645 15,035,230
09/25/2015 11.7531 11.7716 11.4524 11.5681 12,693,820
09/24/2015 11.6467 11.7161 11.5357 11.6837 13,839,490
09/23/2015 11.8641 11.915 11.6976 11.7901 11,138,110
09/22/2015 11.9751 12.1601 11.7392 11.8641 31,932,420
09/21/2015 12.1092 12.3497 12.1092 12.2295 16,010,370
09/18/2015 12.7198 12.7336 12.2341 12.2757 29,439,450
09/17/2015 12.8493 13.0736 12.7244 12.7521 16,973,510
09/16/2015 12.8354 13.2031 12.7336 13.1684 32,239,270
09/15/2015 12.47 12.6134 12.4237 12.5394 15,957,890
09/14/2015 12.5764 12.7244 12.47 12.507 12,974,260
09/11/2015 12.5718 12.6319 12.4515 12.5579 11,460,270
09/10/2015 12.5764 12.7198 12.4191 12.6411 10,329,130
09/09/2015 12.9002 12.9557 12.5856 12.6088 11,677,890
09/08/2015 12.6874 12.7776 12.5949 12.7614 10,281,020
09/04/2015 12.6828 12.755 12.4746 12.4839 14,848,140
09/03/2015 12.9649 13.2748 12.9233 13.0112 10,873,440
09/02/2015 13.0204 13.025 12.6781 12.951 11,294,560
09/01/2015 12.6689 13.0204 12.6365 12.8632 17,966,470
08/31/2015 12.8632 13.0065 12.8169 12.9788 14,717,690
08/28/2015 12.8123 13.0112 12.7938 12.9649 14,857,080
08/27/2015 12.6689 12.8863 12.5718 12.8539 17,118,590
08/26/2015 12.1925 12.5486 12.0121 12.5348 21,275,460
08/25/2015 12.5718 12.662 11.8641 11.8826 23,005,270
08/24/2015 11.8456 12.84 11.4954 12.3035 35,287,340
08/21/2015 12.4654 13.6125 12.4607 12.7059 36,932,100
08/20/2015 12.7244 12.8863 12.5856 12.6504 16,563,860
08/19/2015 13.0389 13.1209 12.7706 12.8308 16,245,050
08/18/2015 13.1129 13.217 13.0459 13.1314 10,735,180
08/17/2015 13.1823 13.3211 13.0805 13.2332 8,206,972
08/14/2015 13.1592 13.3349 13.1407 13.2794 7,581,970
08/13/2015 13.4136 13.6032 13.1546 13.1592 8,507,528
08/12/2015 13.4552 13.4737 13.1268 13.4598 13,263,490
08/11/2015 13.8484 13.8622 13.5523 13.5616 9,350,650
08/10/2015 13.631 14.0102 13.6263 13.9871 9,889,656
08/07/2015 13.8854 13.9732 13.5986 13.6032 10,377,840
08/06/2015 14.0611 14.2369 13.927 13.9409 10,596,170
08/05/2015 13.8854 14.0519 13.8622 14.0149 10,342,330
08/04/2015 13.8992 13.9686 13.6541 13.7651 12,617,210
08/03/2015 14.149 14.1814 13.7975 13.8854 11,502,850
07/31/2015 14.2045 14.2554 14.0986 14.1166 11,911,760
07/30/2015 13.9779 14.186 13.9131 14.1629 7,053,021
07/29/2015 13.9779 14.0843 13.9177 14.0149 8,543,901
07/28/2015 14.112 14.1213 13.8808 14.001 8,032,598
07/27/2015 14.1028 14.1028 13.9132 13.9917 9,920,119
07/24/2015 14.4219 14.5283 14.1259 14.2508 23,313,990
07/23/2015 14.3479 14.5514 14.2461 14.445 15,156,990
07/22/2015 14.0704 14.2415 14.038 14.2323 12,184,940
07/21/2015 13.9455 14.1953 13.9177 14.1814 17,029,890
07/20/2015 14.0611 14.1259 13.9201 14.0843 11,963,590
07/17/2015 14.0334 14.0843 13.853 14.0426 12,333,450
07/16/2015 14.1675 14.223 14.0334 14.038 10,711,570
07/15/2015 14.1305 14.1952 14.0611 14.1074 11,882,940
07/14/2015 14.186 14.2138 14.0889 14.112 8,297,533
07/13/2015 14.3109 14.3294 14.1143 14.2184 6,708,463
07/10/2015 14.2461 14.2831 14.0334 14.1768 9,277,877
07/09/2015 14.2138 14.2646 14.0334 14.0565 13,029,150
07/08/2015 14.1028 14.1906 14.0241 14.0843 15,465,110
07/07/2015 14.1166 14.3849 13.9732 14.2461 18,129,750
07/06/2015 14.0519 14.1675 13.7466 14.1398 11,561,260
07/02/2015 14.1999 14.3433 14.1721 14.1953 15,700,020
07/01/2015 14.0288 14.1305 13.853 14.1166 18,350,220
06/30/2015 13.9085 13.9732 13.6541 13.8807 19,344,870
06/29/2015 14.0288 14.0658 13.8299 13.8622 16,507,330
06/26/2015 14.1444 14.4358 14.001 14.1213 20,279,560
06/25/2015 14.6671 14.6671 14.371 14.4358 9,529,229
06/24/2015 14.593 14.6948 14.5792 14.5884 10,235,080
06/23/2015 14.7503 14.7549 14.5861 14.63 11,875,740
06/22/2015 14.7827 14.8012 14.6578 14.6624 9,656,022
06/19/2015 14.7827 14.8474 14.7087 14.7087 14,936,120
06/18/2015 14.9168 15.0602 14.8104 14.8382 15,269,550
06/17/2015 14.6624 14.9446 14.6601 14.8983 10,995,190
06/16/2015 14.6717 14.6902 14.5607 14.6393 12,993,990
06/15/2015 14.9261 14.9261 14.6393 14.6671 12,202,340
06/12/2015 15.0232 15.1157 14.8937 14.9908 5,210,575
06/11/2015 15.236 15.31 15.0186 15.0417 8,893,898
06/10/2015 15.1065 15.3331 15.1065 15.2221 6,656,109
06/09/2015 15.1065 15.1943 14.9353 15.0695 8,202,791
06/08/2015 15.1573 15.2313 14.9862 15.1203 9,485,996
06/05/2015 15.4164 15.4672 15.1782 15.2267 12,132,040
06/04/2015 15.5135 15.6474 15.347 15.4025 12,864,460
06/03/2015 15.7309 15.8465 15.6569 15.7078 10,546,000
06/02/2015 15.569 15.8557 15.4164 15.6708 9,830,861
06/01/2015 15.4534 15.7216 15.4071 15.6153 9,252,074
05/29/2015 15.5505 15.5875 15.384 15.4487 12,386,240
05/28/2015 15.5921 15.6846 15.4811 15.5644 6,860,111
05/27/2015 15.5551 15.643 15.3655 15.6245 13,814,780
05/26/2015 15.9437 16.013 15.384 15.4395 16,944,740
05/22/2015 15.8511 16.4663 15.8465 16.0778 28,557,370
05/21/2015 15.31 15.6985 15.273 15.6476 13,327,740
05/20/2015 15.4534 15.4719 15.1597 15.2961 11,999,540
05/19/2015 15.3747 15.4927 15.3585 15.4487 7,673,709
05/18/2015 15.4904 15.5042 15.2683 15.3794 8,745,130
05/15/2015 15.5412 15.6014 15.3979 15.5412 9,712,984
05/14/2015 15.4996 15.6014 15.4487 15.5875 6,111,020
05/13/2015 15.2683 15.4857 15.2498 15.4025 6,255,838
05/12/2015 15.4117 15.4349 15.2175 15.2267 9,016,662
05/11/2015 15.4487 15.643 15.4164 15.5875 9,970,373
05/08/2015 15.347 15.495 15.2452 15.4534 7,557,260
05/07/2015 15.0093 15.262 14.9261 15.1805 7,744,199
05/06/2015 15.3516 15.4394 14.9168 15.0325 8,449,920
05/05/2015 15.4672 15.5736 15.2313 15.3377 8,725,534
05/04/2015 15.6338 15.6754 15.532 15.5644 5,049,095
05/01/2015 15.3562 15.6939 15.3562 15.6338 11,584,540
04/30/2015 15.4071 15.4765 15.1874 15.2498 10,494,300
04/29/2015 15.3285 15.5227 15.2128 15.4117 8,639,309
04/28/2015 15.3516 15.3747 15.1388 15.3747 8,903,204
04/27/2015 15.4441 15.4441 15.2637 15.2961 8,382,452
04/24/2015 15.6106 15.6106 15.3331 15.384 7,564,594
04/23/2015 15.3562 15.5875 15.3243 15.4395 8,597,956
04/22/2015 15.4025 15.5644 15.2776 15.4996 9,068,332
04/21/2015 15.4904 15.5505 15.2267 15.3609 9,342,433
04/20/2015 15.0926 15.4719 15.088 15.4534 10,697,980
04/17/2015 15.0602 15.1666 14.9538 15.0463 10,636,740
04/16/2015 15.2406 15.3424 15.1712 15.1758 7,559,154
04/15/2015 15.1388 15.3886 15.0926 15.2822 11,184,580
04/14/2015 15.1203 15.125 14.8151 15.0417 11,313,470
04/13/2015 14.8521 15.1943 14.7549 15.125 19,692,050
04/10/2015 14.6439 14.8983 14.4867 14.8521 15,455,430
04/09/2015 14.593 14.6925 14.5075 14.593 7,544,200
04/08/2015 14.5699 14.7873 14.3942 14.5792 11,664,690
04/07/2015 14.6763 14.7119 14.5329 14.5329 8,444,208
04/06/2015 14.371 14.7457 14.3387 14.7226 9,231,070
04/02/2015 14.4774 14.6856 14.4404 14.5237 8,527,721
04/01/2015 14.7318 14.7364 14.4404 14.4728 15,514,610
03/31/2015 14.4728 14.5468 14.3572 14.4127 13,720,840
03/30/2015 14.7457 14.7919 14.5607 14.6023 11,118,260
03/27/2015 14.8983 14.9538 14.3525 14.5653 19,630,640
03/26/2015 14.7596 15.0787 14.6023 14.8058 13,707,930
03/25/2015 15.458 15.495 14.8937 14.8937 11,311,090
03/24/2015 15.458 15.495 15.3146 15.4071 11,095,310
03/23/2015 15.4025 15.606 15.3747 15.4719 12,723,760
03/20/2015 15.199 15.5343 15.199 15.3932 24,925,570
03/19/2015 15.236 15.2822 15.0926 15.1897 11,770,840
03/18/2015 14.9677 15.3377 14.8752 15.2776 13,818,280
03/17/2015 14.9307 15.0186 14.8939 15.0001 10,407,260
03/16/2015 14.9862 15.1296 14.8891 14.977 12,498,070
03/13/2015 15.0741 15.0741 14.8012 15.0001 14,723,800
03/12/2015 14.63 15.1712 14.5745 15.1342 26,252,340
03/11/2015 15.2545 15.2545 14.9908 15.0833 13,737,130
03/10/2015 15.3609 15.3609 15.0278 15.1111 16,597,860
03/09/2015 15.2776 15.3054 15.088 15.2406 14,136,110
03/06/2015 15.6338 15.7031 15.3146 15.347 17,410,370
03/05/2015 15.8558 15.8789 15.6523 15.7263 18,224,700
03/04/2015 15.9298 15.9529 15.7309 15.8141 15,491,670
03/03/2015 16.1518 16.2073 15.9344 15.9899 13,657,460
03/02/2015 16.1425 16.2489 15.9575 16.1518 15,717,080
02/27/2015 15.717 16.1842 15.6893 16.1148 29,499,580
02/26/2015 15.9575 16.0269 15.5829 15.7309 32,501,750
02/25/2015 16.3553 16.5079 15.9205 16.0362 62,841,570
02/24/2015 17.6874 17.9025 17.581 17.8031 15,849,370
02/23/2015 17.7984 17.8077 17.5394 17.6643 9,947,485
02/20/2015 17.7337 17.8031 17.4978 17.7568 7,518,526
02/19/2015 17.6458 17.7632 17.5047 17.7522 5,732,249
02/18/2015 17.8447 17.8447 17.5348 17.6458 8,246,267
02/17/2015 17.8308 17.9742 17.7152 17.8216 7,569,925
02/13/2015 17.7105 17.8447 17.6412 17.8354 6,630,425
02/12/2015 17.7799 17.9696 17.6828 17.7475 9,184,265
02/11/2015 17.5255 17.7799 17.5209 17.6597 7,953,389
02/10/2015 17.5255 17.7198 17.4191 17.5255 7,781,449
02/09/2015 17.4978 17.5001 17.2573 17.4099 7,958,926
02/06/2015 17.5487 17.8771 17.4978 17.5533 8,370,573
02/05/2015 17.5625 17.6597 17.4839 17.5533 6,303,943
*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?