Hewlett-Packard Company Historical Stock Prices

HPQ 
$33.78
*  
0.40
1.2%
Get HPQ Alerts
*Delayed - data as of May 27, 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 27-MAY-2014 TO 27-MAY-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  33.63  33.82  33.22  33.78 13,832,162
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
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
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
*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?