Hewlett-Packard Company Historical Stock Prices

HPQ 
$28
*  
0.19
0.68%
Get HPQ Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  28.13  28.16  27.41  28 11,249,563
09/02/2015 28.15 28.16 27.41 28 11,294,560
09/01/2015 27.39 28.15 27.32 27.81 17,966,470
08/31/2015 27.81 28.12 27.71 28.06 14,717,690
08/28/2015 27.7 28.13 27.66 28.03 14,857,080
08/27/2015 27.39 27.86 27.18 27.79 17,118,590
08/26/2015 26.36 27.13 25.97 27.1 21,275,460
08/25/2015 27.18 27.375 25.65 25.69 23,005,270
08/24/2015 25.61 27.76 24.853 26.6 35,287,340
08/21/2015 26.95 29.43 26.94 27.47 36,932,100
08/20/2015 27.51 27.86 27.21 27.35 16,563,860
08/19/2015 28.19 28.3672 27.61 27.74 16,245,050
08/18/2015 28.35 28.575 28.205 28.39 10,735,180
08/17/2015 28.5 28.8 28.28 28.61 8,206,972
08/14/2015 28.45 28.83 28.41 28.71 7,581,970
08/13/2015 29 29.41 28.44 28.45 8,507,528
08/12/2015 29.09 29.13 28.38 29.1 13,263,490
08/11/2015 29.94 29.97 29.3 29.32 9,350,650
08/10/2015 29.47 30.29 29.46 30.24 9,889,656
08/07/2015 30.02 30.21 29.4 29.41 10,377,840
08/06/2015 30.4 30.78 30.11 30.14 10,596,170
08/05/2015 30.02 30.38 29.97 30.3 10,342,330
08/04/2015 30.05 30.2 29.52 29.76 12,617,210
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
05/01/2015 33.2 33.93 33.2 33.8 11,584,540
04/30/2015 33.31 33.46 32.835 32.97 10,494,300
04/29/2015 33.14 33.56 32.89 33.32 8,639,309
04/28/2015 33.19 33.24 32.73 33.24 8,903,204
04/27/2015 33.39 33.39 33 33.07 8,382,452
04/24/2015 33.75 33.75 33.15 33.26 7,564,594
04/23/2015 33.2 33.7 33.131 33.38 8,597,956
04/22/2015 33.3 33.65 33.03 33.51 9,068,332
04/21/2015 33.49 33.62 32.92 33.21 9,342,433
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
01/16/2015 37.88 38.553 37.58 38.34 12,977,360
01/15/2015 39.46 39.6399 38.17 38.19 13,765,010
01/14/2015 39.49 39.5299 38.79 39.46 10,369,050
01/13/2015 39.96 40.67 39.45 39.81 11,539,070
01/12/2015 40.68 40.8 39.77 39.92 8,935,213
01/09/2015 40.84 41.1 40.215 40.67 9,704,411
01/08/2015 40.12 40.89 40.08 40.68 9,811,287
01/07/2015 39.54 39.75 39.23 39.73 10,492,420
01/06/2015 39.87 40.22 38.92 39.27 11,969,030
01/05/2015 39.8 40.09 39.27 39.57 10,832,950
01/02/2015 40.06 40.48 39.58 40.24 9,811,275
12/31/2014 40.75 40.82 40.1 40.13 7,188,422
12/30/2014 40.57 40.87 40.55 40.72 5,759,468
12/29/2014 40.58 40.9 40.4 40.71 7,398,786
12/26/2014 40.53 40.95 40.5 40.7 4,895,414
12/24/2014 40.47 40.83 40.44 40.54 5,536,189
12/23/2014 39.94 40.6 39.93 40.36 9,664,837
12/22/2014 39.98 40.41 39.52 39.8 10,806,910
12/19/2014 39.78 40.26 39.68 39.9 18,558,860
12/18/2014 39.09 39.84 38.96 39.82 12,415,970
12/17/2014 38.04 38.76 37.91 38.65 11,527,190
12/16/2014 37.22 38.31 37.11 37.32 11,397,460
12/15/2014 38.05 38.24 37.41 37.61 12,432,800
12/12/2014 38.21 38.575 37.865 38.01 13,326,400
12/11/2014 37.3 38.8975 37.3 38.47 12,315,750
12/10/2014 37.55 38.19 37.28 37.36 13,757,260
12/09/2014 37.54 38.37 37.34 38.2 10,550,980
12/08/2014 38.75 38.9 38.11 38.46 12,039,790
12/05/2014 39.11 39.65 39.02 39.55 8,937,970
12/04/2014 39.05 39.25 38.68 39.07 7,476,341
12/03/2014 38.78 39.34 38.77 39.05 11,066,420
12/02/2014 38.35 39.325 38.09 38.95 9,670,495
12/01/2014 38.5 39.17 38.44 38.56 14,088,630
11/28/2014 38.75 39.5756 38.65 39.06 7,701,533
11/26/2014 37.38 39.28 37.25 39.16 25,825,950
11/25/2014 37.5 38.25 37.5 37.63 18,956,340
11/24/2014 37.54 37.8 37.325 37.5 10,860,300
11/21/2014 37.27 37.45 36.91 37.26 13,056,570
11/20/2014 37.02 37.25 36.83 36.93 7,351,057
11/19/2014 37.51 37.52 37.09 37.18 5,519,646
11/18/2014 37.63 37.8 37.46 37.5 5,985,330
11/17/2014 36.72 37.5 36.72 37.41 8,382,794
11/14/2014 36.44 37.06 36.43 36.92 6,335,778
11/13/2014 36.6 36.765 36.22 36.36 7,666,532
11/12/2014 36.66 36.87 36.48 36.51 6,297,666
11/11/2014 36.9 37.05 36.54 36.76 7,138,809
11/10/2014 36.52 37.05 36.5 36.9 9,576,050
11/07/2014 36.26 36.425 36.02 36.38 8,996,169
11/06/2014 36.03 36.42 35.99 36.15 6,993,044
11/05/2014 36.17 36.33 35.8601 36.18 7,441,082
11/04/2014 35.99 36.4 35.785 35.9 10,210,380
11/03/2014 36.03 36.15 35.77 35.86 12,485,990
10/31/2014 35.75 35.95 35.48 35.88 20,047,680
10/30/2014 35.56 35.77 35.21 35.32 14,133,820
10/29/2014 35.53 36 35.04 35.38 13,881,250
10/28/2014 35.42 35.77 35.38 35.54 12,514,770
10/27/2014 34.95 35.41 34.8 35.3 10,092,270
10/24/2014 35 35.42 34.735 34.93 12,670,360
10/23/2014 34.73 35.21 34.71 34.94 10,046,730
10/22/2014 34.73 34.895 34.45 34.49 13,367,250
10/21/2014 34.27 34.815 34.18 34.74 11,520,210
10/20/2014 33.02 33.96 32.98 33.82 14,209,230
10/17/2014 34.26 34.48 33.79 34.16 15,414,700
10/16/2014 31.75 34.17 31.71 34 23,399,270
10/15/2014 32.6 33.12 31.62 32.8 19,920,650
10/14/2014 32.69 32.98 32.15 32.24 13,078,880
10/13/2014 33.22 33.38 32.23 32.69 20,002,690
10/10/2014 34.2 34.51 33.48 33.5 14,382,240
10/09/2014 35.79 35.86 34.27 34.32 13,984,440
10/08/2014 34.89 36.03 34.7 35.92 17,085,800
10/07/2014 36.51 36.86 35.14 35.22 22,671,690
10/06/2014 37.1 37.53 36.53 36.87 55,716,420
10/03/2014 34.66 35.28 34.66 35.2 9,235,540
10/02/2014 34.61 34.79 33.93 34.51 9,424,911
10/01/2014 35.39 35.4 34.4 34.55 13,507,750
09/30/2014 35.19 35.65 35.06 35.47 10,730,650
09/29/2014 35.05 35.14 34.63 34.97 9,152,046
09/26/2014 35.23 35.5 35.03 35.37 9,717,274
09/25/2014 35.98 35.99 35.17 35.27 8,317,687
09/24/2014 35.77 36 35.31 35.95 11,722,410
09/23/2014 36.3 36.58 35.78 35.79 10,926,200
09/22/2014 37.19 37.19 36.39 36.47 6,683,588
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
*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?