Historical Stock Prices

HPQ 
$33.97
*  
0.12
0.35%
Get HPQ Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 34.94 34.98 34.41 34.71 6,353,240
06/17/2014 34.9 35.07 34.72 34.91 6,945,103
06/16/2014 35.06 35.06 34.63 34.9 9,896,194
06/13/2014 34 35.2 33.81 35.16 22,165,980
06/12/2014 33.74 34.3 33.29 33.39 12,558,190
06/11/2014 33.46 33.63 33.14 33.25 5,715,004
06/10/2014 33.63 33.84 33.48 33.61 4,678,479
06/09/2014 33.69 33.92 33.45 33.74 6,783,017
06/06/2014 33.84 33.99 33.77 33.84 5,974,732
06/05/2014 33.71 33.9 33.56 33.87 6,223,812
06/04/2014 33.55 33.87 33.46 33.76 5,659,711
06/03/2014 33.42 33.81 33.23 33.69 8,068,124
06/02/2014 33.37 33.64 33.05 33.43 10,206,190
05/30/2014 33.56 33.8 33.36 33.5 12,427,860
05/29/2014 33.42 33.83 33.33 33.64 9,857,955
05/28/2014 33.05 33.58 33 33.35 9,502,645
05/27/2014 33.5 33.65 32.8 33.1 19,861,890
05/23/2014 32.31 34.09 32.24 33.72 40,737,780
05/22/2014 32.45 33.36 31.21 31.78 32,095,400
05/21/2014 32.98 33.094 32.38 32.52 10,258,040
05/20/2014 33.14 33.24 32.6896 32.8 8,764,543
05/19/2014 32.55 33.1677 32.475 33.11 10,141,250
05/16/2014 32.37 32.52 32.185 32.52 8,015,801
05/15/2014 32.97 33.09 32.35 32.41 7,216,151
05/14/2014 33.13 33.3399 32.9 32.97 6,778,546
05/13/2014 32.92 33.34 32.81 33.28 7,336,353
05/12/2014 32.4 32.89 32.38 32.82 5,973,113
05/09/2014 32.23 32.4 32 32.36 5,590,835
05/08/2014 32.29 32.81 32.09 32.23 6,690,073
05/07/2014 32.34 32.46 31.845 32.32 8,460,587
05/06/2014 32.48 32.6 32.1 32.13 7,036,682
05/05/2014 32.29 32.58 32.03 32.5 7,027,030
05/02/2014 32.74 32.79 32.39 32.49 6,418,536
05/01/2014 33.12 33.28 32.52 32.64 8,943,806
04/30/2014 32.78 33.27 32.6403 33.06 11,327,320
04/29/2014 32.72 33.09 32.62 32.96 12,261,610
04/28/2014 31.65 32.33 31.5 32.19 10,614,890
04/25/2014 31.83 31.93 31.43 31.58 9,088,247
04/24/2014 31.94 32.08 31.75 32 11,635,670
04/23/2014 31.84 31.96 31.59 31.74 8,775,211
04/22/2014 31.89 32.07 31.63 31.77 13,541,140
04/21/2014 32.04 32.44 31.88 31.94 15,289,780
04/17/2014 32.29 32.49 31.45 31.93 21,225,280
04/16/2014 32.6 33.1 32.29 32.49 11,551,220
04/15/2014 32.99 33 31.875 32.39 13,147,010
04/14/2014 32.6 33.29 32.56 32.9 13,850,780
04/11/2014 32.57 32.94 32.29 32.45 18,736,030
04/10/2014 33.3 33.9 32.79 32.8 25,617,810
04/09/2014 32.64 32.88 32.28 32.72 12,586,990
04/08/2014 32.69 32.78 31.94 32.45 13,589,380
04/07/2014 32.9 33.1 32.51 32.7 12,187,910
04/04/2014 33.23 33.48 32.41 32.64 13,662,750
04/03/2014 33.62 33.64 32.84 33 15,440,300
04/02/2014 33.34 33.66 33.01 33.61 14,188,560
04/01/2014 32.3 33.45 32.29 33.23 16,457,910
03/31/2014 32.29 32.5855 32.25 32.36 8,801,119
03/28/2014 32.19 32.55 31.94 32.04 11,101,230
03/27/2014 32.16 32.29 31.65 31.93 12,317,450
03/26/2014 32.77 33.115 32.33 32.35 17,237,740
03/25/2014 31.82 32.56 31.75 32.56 17,217,570
03/24/2014 32.02 32.21 31.6 31.63 13,328,810
03/21/2014 31.83 32.213 31.65 31.95 23,672,620
03/20/2014 31.5 32.41 31.46 31.48 23,915,260
03/19/2014 30.6 31.74 30.57 31.62 23,149,210
03/18/2014 30.03 30.63 29.9 30.56 19,144,150
03/17/2014 29.25 29.6936 29.23 29.48 7,062,566
03/14/2014 28.87 29.38 28.83 29.07 8,105,064
03/13/2014 29.64 29.85 28.75 28.91 13,198,470
03/12/2014 29.81 29.84 29.41 29.59 7,404,332
03/11/2014 30 30.26 29.78 29.91 7,073,155
03/10/2014 30.05 30.255 29.85 29.9 7,427,763
03/07/2014 30.25 30.48 30.035 30.34 9,285,446
03/06/2014 29.99 30.2 29.85 30.09 7,135,208
03/05/2014 30.12 30.15 29.85 29.94 6,507,244
03/04/2014 29.93 30.24 29.8601 30.12 13,336,740
03/03/2014 29.26 29.85 28.82 29.73 12,456,020
02/28/2014 29.84 30.36 29.65 29.88 13,148,770
02/27/2014 29.72 29.8925 29.63 29.75 11,122,050
02/26/2014 29.91 30.2 29.81 29.9 9,007,032
02/25/2014 29.82 30 29.565 29.88 9,205,442
02/24/2014 29.66 30.17 29.45 29.92 14,417,950
02/21/2014 30.62 30.71 29.5 29.79 29,806,360
02/20/2014 29.32 30.28 29.1 30.19 26,730,070
02/19/2014 29.43 29.77 29.26 29.45 14,889,160
02/18/2014 30 30.05 29.57 29.58 11,250,830
02/14/2014 29.86 30.12 29.7161 30.02 9,526,309
02/13/2014 29.31 29.92 29.18 29.83 9,492,629
02/12/2014 29.36 29.79 29.36 29.42 9,725,512
02/11/2014 28.88 29.49 28.8 29.36 8,613,553
02/10/2014 29.01 29.225 28.64 28.81 7,813,706
02/07/2014 28.7 29.16 28.69 29.07 7,577,324
02/06/2014 28.23 28.66 28.2 28.49 6,693,708
02/05/2014 28.17 28.44 27.9 28.01 10,277,990
02/04/2014 28.14 28.41 27.89 28.33 9,581,273
02/03/2014 29.06 29.29 27.96 28.04 14,655,380
01/31/2014 28.94 29.19 28.74 29 12,934,260
01/30/2014 29.15 29.42 29.08 29.25 9,095,698
01/29/2014 28.92 29.15 28.75 29.02 13,915,740
01/28/2014 28.57 29.08 28.49 29 12,407,000
01/27/2014 28.53 29.09 28.38 28.6 15,924,790
01/24/2014 29.04 29.2 28.39 28.49 17,062,430
01/23/2014 29.42 29.73 29.06 29.37 9,905,289
01/22/2014 29.63 30.13 29.46 29.84 10,237,360
01/21/2014 29.8 29.96 29.45 29.9 12,084,660
01/17/2014 29.75 30.05 29.67 29.8 16,056,440
01/16/2014 29.5 29.82 29.12 29.56 22,064,650
01/15/2014 28.9 29.07 28.54 28.84 16,377,900
01/14/2014 28.12 28.85 28.09 28.85 14,852,650
01/13/2014 27.71 28.79 27.7 28.12 19,713,350
01/10/2014 27.73 27.7696 27.27 27.7 14,325,840
01/09/2014 27.57 27.875 27.35 27.61 18,030,240
01/08/2014 28.18 28.2 27.3601 27.45 15,207,480
01/07/2014 28.43 28.55 27.87 28.18 14,321,390
01/06/2014 28.3 28.5 27.9 28.29 10,235,830
01/03/2014 27.71 28.5 27.7 28.34 12,675,260
01/02/2014 27.88 28.22 27.445 27.66 13,028,150
12/31/2013 27.92 28.3 27.83 27.98 9,961,392
12/30/2013 28.24 28.26 27.95 28.07 7,293,344
12/27/2013 28.43 28.44 28.159 28.19 6,848,301
12/26/2013 28.2 28.695 28.19 28.31 7,792,273
12/24/2013 28 28.195 27.8699 28.16 4,983,429
12/23/2013 27.99 28.1 27.75 28.05 9,427,679
12/20/2013 28.08 28.19 27.79 27.79 20,434,940
12/19/2013 27.55 28.23 27.5111 28.04 15,935,670
12/18/2013 27.37 27.52 26.65 27.51 15,153,410
12/17/2013 27.54 27.86 27.33 27.45 18,640,010
12/16/2013 26.74 27.0425 26.68 26.9 12,409,670
12/13/2013 26.67 26.88 26.29 26.77 11,757,660
12/12/2013 27.05 27.11 26.42 26.6 13,405,480
12/11/2013 26.85 27.18 26.85 26.99 15,750,260
12/10/2013 27 27.265 26.8 27.04 14,741,460
12/09/2013 27.61 27.68 27.195 27.25 15,482,130
12/06/2013 27.61 28.11 27.59 27.7 17,175,440
12/05/2013 28.15 28.18 27.031 27.25 22,038,890
12/04/2013 28.05 28.7 27.99 28.13 34,062,440
12/03/2013 27.23 27.77 27.18 27.5 17,742,720
12/02/2013 27.24 27.5 27.15 27.32 14,408,510
11/29/2013 27.04 27.54 27.01 27.35 11,987,970
11/27/2013 26.82 27.68 25.09 27.36 52,183,610
11/26/2013 25.21 25.45 25.09 25.09 25,141,890
11/25/2013 25.33 25.49 25.16 25.32 13,955,060
11/22/2013 25 25.34 24.86 25.26 10,744,310
11/21/2013 25.2 25.24 24.97 25.03 11,265,780
11/20/2013 24.97 25.26 24.77 24.94 17,707,870
11/19/2013 25.23 25.38 24.89 24.99 13,022,730
11/18/2013 25.32 25.38 24.96 25 11,575,940
11/15/2013 25.15 25.31 24.88 25.21 19,303,950
11/14/2013 25.75 25.94 24.84 25.07 26,342,760
11/13/2013 26.14 26.505 26.05 26.49 9,288,707
11/12/2013 26.19 26.59 26.16 26.22 9,934,243
11/11/2013 25.9 26.59 25.76 26.35 12,220,550
11/08/2013 25.58 25.9452 25.5 25.94 15,098,670
11/07/2013 25.66 26.28 25.63 25.69 14,833,550
11/06/2013 25.57 25.74 25.425 25.61 12,642,430
11/05/2013 25.71 25.71 25.15 25.47 13,095,260
11/04/2013 25.94 25.94 25.49 25.77 15,111,940
11/01/2013 24.5 26.15 24.5 25.92 34,144,820
10/31/2013 24.13 24.57 24.09 24.37 13,802,790
10/30/2013 23.86 24.3 23.86 24.2 11,591,640
10/29/2013 23.96 24.1 23.64 23.84 11,286,960
10/28/2013 23.99 24.09 23.72 23.86 12,242,000
10/25/2013 24.08 24.1 23.8 24 8,296,386
10/24/2013 23.78 24.04 23.75 23.88 9,048,951
10/23/2013 23.84 23.97 23.63 23.76 9,131,102
10/22/2013 23.58 24.39 23.485 24.05 16,320,870
10/21/2013 23.52 23.78 23.45 23.55 9,412,661
10/18/2013 23.53 23.63 23.23 23.48 14,360,420
10/17/2013 23.13 23.43 22.97 23.385 9,806,814
10/16/2013 22.93 23.345 22.81 23.28 17,397,310
10/15/2013 22.86 22.96 22.61 22.79 13,452,480
10/14/2013 22.62 22.99 22.395 22.9 11,010,220
10/11/2013 22.39 23 22.25 22.8 18,148,190
10/10/2013 23.015 23.51 22.06 22.32 33,997,960
10/09/2013 20.77 22.76 20.345 22.6 55,908,110
10/08/2013 20.89 20.94 20.25 20.75 17,752,350
10/07/2013 21 21.19 20.8325 20.93 13,969,870
10/04/2013 20.94 21.31 20.88 21.26 10,100,520
10/03/2013 21.39 21.42 20.8 20.92 12,725,350
10/02/2013 21.3 21.62 21.2001 21.4 16,227,760
10/01/2013 20.95 21.32 20.95 21.31 10,238,260
09/30/2013 20.94 21.08 20.82 20.99 13,636,010
09/27/2013 21.22 21.45 21.08 21.17 10,044,140
09/26/2013 21.27 21.59 21.24 21.3 10,444,480
09/25/2013 21.27 21.42 21.02 21.4 17,279,680
09/24/2013 21.24 21.47 21.025 21.24 12,920,370
09/23/2013 21.21 21.38 20.96 21.2 14,024,300
09/20/2013 21.42 21.595 21.22 21.22 28,151,360
09/19/2013 21.91 21.97 21.27 21.31 17,026,010
09/18/2013 21.52 21.94 21.52 21.795 13,116,170
09/17/2013 21.83 22 21.44 21.67 15,380,500
09/16/2013 22.29 22.34 21.69 21.74 14,873,160
09/13/2013 21.96 22.129 21.705 22.07 12,872,570
09/12/2013 22.21 22.3001 21.81 21.96 19,889,190
09/11/2013 22.31 22.37 22.18 22.27 11,297,830
09/10/2013 22.07 22.42 21.91 22.27 17,345,640
09/09/2013 22.33 22.45 22.24 22.36 10,543,430
09/06/2013 22.29 22.59 22.05 22.42 14,230,970
09/05/2013 22.27 22.27 22.01 22.12 15,125,590
09/04/2013 22.36 22.62 22.27 22.27 13,865,330
09/03/2013 22.49 22.7 22.3 22.37 13,731,320
08/30/2013 22.43 22.47 22.2 22.34 12,125,530
08/29/2013 22.53 22.69 22.3701 22.52 11,186,590
08/28/2013 22.03 22.65 22.02 22.61 18,371,370
08/27/2013 22.06 22.38 21.92 21.99 16,715,480
08/26/2013 22.36 22.64 22.25 22.27 17,453,690
08/23/2013 22.22 22.45 22.07 22.4 22,068,820
08/22/2013 23.2 23.24 21.81 22.22 67,670,530
08/21/2013 25.93 26.04 25.235 25.38 24,605,540
08/20/2013 25.87 26.0184 25.565 25.84 10,683,230
08/19/2013 26.3 26.53 25.805 25.88 11,789,120
08/16/2013 25.95 26.57 25.92 26.42 15,088,550
08/15/2013 26.76 26.8401 25.83 25.95 15,054,790
08/14/2013 27.27 27.32 26.95 27.18 10,375,510
08/13/2013 27.02 27.58 26.97 27.3 17,994,660
08/12/2013 26.67 26.845 26.51 26.74 8,746,302
08/09/2013 26.73 27.1 26.5 26.77 11,150,110
08/08/2013 26.89 26.93 26.46 26.87 9,959,970
08/07/2013 26.36 26.71 26.23 26.69 8,030,278
08/06/2013 27.09 27.12 26.41 26.44 10,890,430
08/05/2013 26.75 27.15 26.75 27.03 8,630,916
08/02/2013 26.27 27.777 26.24 27 30,137,070
08/01/2013 25.79 26.36 25.7 26.23 9,523,918
07/31/2013 25.8 26.18 25.575 25.68 18,053,090
07/30/2013 25.77 26.05 25.67 25.78 13,111,960
07/29/2013 25.96 26.19 25.61 25.67 9,059,341
07/26/2013 26.01 26.05 25.77 25.99 7,457,679
07/25/2013 26.04 26.28 25.79 26.24 10,951,350
07/24/2013 25.83 26.14 25.7826 26.11 11,252,470
07/23/2013 25.62 26.04 25.62 25.73 11,203,280
07/22/2013 25.25 25.69 25.15 25.51 14,231,270
07/19/2013 26.03 26.11 25.06 25.14 24,883,920
07/18/2013 26.24 26.43 25.93 26.33 10,663,470
07/17/2013 26.28 26.49 26.04 26.31 16,601,000
07/16/2013 26.41 26.52 26.19 26.45 10,877,760
07/15/2013 26.33 26.44 26.11 26.38 8,270,193
07/12/2013 26.39 26.495 26.1 26.19 11,341,390
07/11/2013 26.23 26.54 25.99 26.38 20,141,190
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?