Home > Quotes > HPQ > Historical Prices

Hewlett-Packard Company Historical Stock Prices

HPQ 
$24.86
*  
3.63
  negative  
17.1%
Get HPQ Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  23.19  24.95  22.90  24.86 87,691,336
05/22/2013 21.17 21.55 21.11 21.23 34,454,390
05/21/2013 21.23 21.37 21.035 21.11 10,919,490
05/20/2013 21.24 21.3601 21.03 21.18 11,263,210
05/17/2013 21.39 21.49 21.06 21.27 14,381,810
05/16/2013 20.91 21.54 20.91 21.36 17,401,620
05/15/2013 21.43 21.44 20.77 20.97 21,047,300
05/14/2013 21.33 21.71 21.07 21.52 18,495,700
05/13/2013 21.45 21.53 21.2 21.35 8,387,757
05/10/2013 21.28 21.64 21.19 21.54 12,735,410
05/09/2013 21.04 21.68 20.999 21.18 15,485,050
05/08/2013 20.47 21.07 20.44 21.07 12,844,780
05/07/2013 20.73 20.86 20.46 20.5 13,178,220
05/06/2013 20.66 20.8 20.55 20.64 7,597,338
05/03/2013 20.63 20.945 20.58 20.63 10,924,780
05/02/2013 20.43 20.62 20.3 20.45 9,406,653
05/01/2013 20.48 20.58 20.154 20.35 15,128,690
04/30/2013 20.55 20.7 20.24 20.6 15,088,410
04/29/2013 20.04 20.61 19.92 20.5 15,918,750
04/26/2013 19.66 20.35 19.56 19.97 27,192,300
04/25/2013 19.92 20 19.58 19.59 22,505,140
04/24/2013 19.52 20.35 19.49 19.84 25,780,850
04/23/2013 19.75 20 19.55 19.65 20,012,200
04/22/2013 19.69 19.8 19.31 19.76 22,853,090
04/19/2013 19.59 19.93 19.07 19.56 28,428,080
04/18/2013 20.53 20.58 20.06 20.21 18,680,320
04/17/2013 20.87 20.9 20.43 20.49 15,683,560
04/16/2013 20.78 21.14 20.67 21.03 13,922,700
04/15/2013 20.77 21.15 20.68 20.68 15,920,770
04/12/2013 20.78 20.94 20.66 20.9 19,558,400
04/11/2013 20.99 21.27 20.61 20.88 47,711,590
04/10/2013 22.17 22.45 22.17 22.32 15,911,460
04/09/2013 21.98 22.32 21.89 22.22 16,487,450
04/08/2013 22.05 22.24 21.66 21.93 15,244,760
04/05/2013 21.99 22.09 21.79 21.97 18,873,860
04/04/2013 21.87 22.33 21.79 22.3 20,597,710
04/03/2013 21.91 22.44 21.84 21.91 30,128,100
04/02/2013 22.35 22.48 21.82 22.1 48,502,100
04/01/2013 23.73 24.05 23.26 23.31 25,234,430
03/28/2013 23.5 23.93 23.4 23.84 24,380,860
03/27/2013 23.42 23.77 23.32 23.58 23,955,550
03/26/2013 23.18 23.71 23.1 23.64 27,331,830
03/25/2013 23.08 23.44 22.91 23.1 29,579,400
03/22/2013 22.32 23.14 22.32 23.04 27,924,620
03/21/2013 22.74 23.05 22.27 22.32 36,428,740
03/20/2013 23.13 23.58 22.88 22.92 35,476,550
03/19/2013 22.81 23.14 22.63 23.11 33,859,080
03/18/2013 22.25 22.91 22.2 22.83 39,303,350
03/15/2013 21.96 22.18 21.74 22.18 31,791,830
03/14/2013 21.32 21.94 21.28 21.93 24,279,840
03/13/2013 21.38 21.39 21.06 21.32 13,855,270
03/12/2013 21 21.45 20.94 21.4 17,678,810
03/11/2013 20.81 21.045 20.77 21.03 14,717,860
03/08/2013 21.12 21.16 20.875 21 19,324,990
03/07/2013 20.93 21.12 20.76 20.85 17,904,990
03/06/2013 20.56 21.33 20.5 20.93 33,709,400
03/05/2013 20.08 20.59 20.06 20.37 18,514,650
03/04/2013 20.07 20.14 19.785 19.97 19,156,590
03/01/2013 20.05 20.36 19.86 20.15 20,337,490
02/28/2013 19.68 20.26 19.66 20.14 27,176,840
02/27/2013 19.83 19.85 19.61 19.77 29,509,760
02/26/2013 19.13 19.92 19.05 19.79 38,948,550
02/25/2013 19.21 19.45 19.03 19.07 41,457,610
02/22/2013 18.21 19.83 18.11 19.2 133,219,500
02/21/2013 16.61 17.19 16.57 17.1 36,954,930
02/20/2013 17.01 17.17 16.64 16.7 18,011,150
02/19/2013 16.85 17.15 16.75 16.89 17,436,680
02/15/2013 17.11 17.13 16.72 16.79 15,325,710
02/14/2013 17.03 17.12 16.7764 17.03 14,264,270
02/13/2013 17.08 17.16 16.87 17.01 11,495,670
02/12/2013 16.84 17.22 16.74 17.1 14,899,340
02/11/2013 16.86 16.94 16.68 16.83 11,130,010
02/08/2013 16.45 16.89 16.42 16.87 14,978,840
02/07/2013 16.64 16.67 16.27 16.44 16,287,580
02/06/2013 17.01 17.06 16.6 16.69 23,061,670
02/05/2013 16.07 16.74 16.03 16.61 23,079,790
02/04/2013 16.31 16.702 16.15 16.18 16,561,630
02/01/2013 16.67 16.75 16.42 16.46 16,748,730
01/31/2013 16.38 16.67 16.16 16.51 20,506,460
01/30/2013 16.51 16.57 16.28 16.4 20,500,960
01/29/2013 16.87 16.92 16.3 16.48 31,365,140
01/28/2013 17.02 17.17 16.9 17.02 15,923,240
01/25/2013 17.09 17.225 16.94 16.99 15,422,030
01/24/2013 16.96 17.3 16.83 17.01 17,057,500
01/23/2013 17.33 17.44 16.91 17.01 20,047,700
01/22/2013 17.2 17.38 17.01 17.25 27,874,130
01/18/2013 16.86 17.17 16.86 17.11 23,517,250
01/17/2013 17.25 17.45 17.04 17.11 28,554,740
01/16/2013 16.5 17.32 16.485 17.21 46,988,110
01/15/2013 16.82 16.86 16.38 16.53 39,178,780
01/14/2013 16.45 17.32 16.37 16.95 62,069,240
01/11/2013 16.48 16.73 15.85 16.16 39,096,510
01/10/2013 16.01 16.34 15.7 16.28 36,310,340
01/09/2013 15.63 15.92 15.55 15.85 34,359,480
01/08/2013 15.24 15.46 14.84 15.39 32,893,110
01/07/2013 15.19 15.465 15.15 15.17 19,187,190
01/04/2013 15.26 15.38 15.07 15.14 22,008,050
01/03/2013 15.13 15.72 14.92 15.14 42,877,580
01/02/2013 14.83 15.49 14.74 15.02 49,758,780
12/31/2012 13.65 14.3 13.6 14.25 28,439,820
12/28/2012 13.9 13.93 13.63 13.68 18,191,130
12/27/2012 14.13 14.19 13.87 14.04 16,079,190
12/26/2012 14.08 14.33 14.05 14.12 15,109,480
12/24/2012 14.29 14.29 13.91 14.01 9,455,235
12/21/2012 14.22 14.34 14.05 14.34 26,417,510
12/20/2012 14.4 14.46 14.15 14.43 17,390,540
12/19/2012 14.58 14.64 14.27 14.38 23,916,590
12/18/2012 14.17 14.625 14.04 14.53 37,758,390
12/17/2012 14.72 14.83 14.1 14.21 30,870,810
12/14/2012 14.5 14.75 14.38 14.75 26,068,680
12/13/2012 14.57 14.81 14.36 14.5 26,299,830
12/12/2012 14.36 14.68 14.32 14.53 33,292,120
12/11/2012 14.3 14.47 14.1 14.26 31,966,940
12/10/2012 13.85 14.59 13.71 14.16 51,262,740
12/07/2012 13.9 14.05 13.715 13.94 25,251,550
12/06/2012 13.91 14.04 13.64 13.83 31,066,020
12/05/2012 13.51 14.1985 13.45 13.82 55,550,290
12/04/2012 13 13.58 12.91 13.53 36,563,710
12/03/2012 13.17 13.34 12.82 12.87 25,419,040
11/30/2012 12.92 13.03 12.76 12.99 23,623,290
11/29/2012 12.78 13.09 12.78 12.89 31,329,070
11/28/2012 12.38 12.775 12.22 12.73 33,181,480
11/27/2012 12.75 12.82 12.32 12.36 31,368,610
11/26/2012 12.4 12.9 12.27 12.74 40,752,410
11/23/2012 12.01 12.49 12.01 12.44 26,257,700
11/21/2012 11.65 12.17 11.55 11.94 64,835,230
11/20/2012 11.64 12.06 11.35 11.71 154,653,600
11/19/2012 12.97 13.4 12.94 13.3 32,607,430
11/16/2012 13.08 13.1 12.36 12.85 34,996,610
11/15/2012 13.13 13.27 12.93 13.08 24,570,260
11/14/2012 13.16 13.36 13.08 13.135 25,142,560
11/13/2012 13.34 13.4 13.07 13.14 26,405,290
11/12/2012 13.65 13.72 13.31 13.41 18,701,460
11/09/2012 13.8 13.91 13.6 13.61 21,061,510
11/08/2012 13.78 13.89 13.72 13.82 19,326,090
11/07/2012 14.32 14.35 13.69 13.69 27,032,230
11/06/2012 14.02 14.48 14.02 14.4 22,731,990
11/05/2012 13.68 14.05 13.68 14.01 14,326,880
11/02/2012 14.12 14.2 13.68 13.76 32,504,970
11/01/2012 13.88 14.1 13.8 14 24,996,770
10/31/2012 14.18 14.23 13.8 13.85 19,437,600
10/26/2012 14.14 14.31 13.94 14.09 9,999,999
10/25/2012 14.15 14.38 14.06 14.19 21,475,840
10/24/2012 14.34 14.36 14.03 14.04 18,282,730
10/23/2012 14.45 14.48 14.25 14.26 19,024,320
10/22/2012 14.41 14.72 14.3 14.71 17,489,670
10/19/2012 14.78 14.8 14.46 14.48 20,827,450
10/18/2012 14.73 14.85 14.6 14.8 22,172,160
10/17/2012 14.6 14.73 14.33 14.72 17,940,970
10/16/2012 14.51 14.78 14.5 14.57 23,832,230
10/15/2012 14.44 14.5 14.25 14.47 26,932,330
10/12/2012 14.25 14.5 14.25 14.41 25,354,870
10/11/2012 14.22 14.45 14.14 14.25 36,197,730
10/10/2012 14.29 14.4 14.02 14.18 38,757,550
10/09/2012 14.4 14.49 14.1571 14.37 29,627,620
10/08/2012 14.57 14.815 14.41 14.46 32,796,390
10/05/2012 14.91 15.12 14.67 14.73 40,639,790
10/04/2012 14.7 14.98 14.24 14.94 90,373,810
10/03/2012 17.23 17.35 14.85 14.91 140,923,400
10/02/2012 17.33 17.45 16.94 17.13 19,405,880
10/01/2012 17.2 17.62 17.15 17.21 21,767,520
09/28/2012 17.17 17.32 16.96 17.06 22,675,970
09/27/2012 16.81 17.31 16.75 17.225 28,835,060
09/26/2012 16.69 17.25 16.23 17.11 37,144,120
09/25/2012 17.22 17.27 16.7 16.71 28,061,410
09/24/2012 17.46 17.46 17.13 17.21 15,914,450
09/21/2012 17.92 17.94 17.45 17.59 20,581,230
09/20/2012 17.94 17.97 17.51 17.76 19,591,890
09/19/2012 18.42 18.46 18.03 18.1 19,013,980
09/18/2012 18.07 18.28 18.04 18.25 16,884,130
09/17/2012 18.24 18.31 18.03 18.21 16,446,730
09/14/2012 18.29 18.555 18.11 18.17 27,929,160
09/13/2012 18.03 18.33 17.84 18.24 21,945,090
09/12/2012 18.03 18.2 17.92 17.99 24,020,800
09/11/2012 17.54 17.97 17.5 17.95 18,475,230
09/10/2012 17.39 17.67 17.34 17.43 19,540,530
09/07/2012 17.31 17.49 17.12 17.42 16,756,960
09/06/2012 17.37 17.745 17.23 17.59 23,128,820
09/05/2012 16.93 17.33 16.84 17.27 20,997,640
09/04/2012 16.82 17.075 16.81 16.99 17,062,160
08/31/2012 16.88 17.1 16.8 16.88 19,584,720
08/30/2012 16.87 16.99 16.77 16.78 15,820,390
08/29/2012 16.86 17.09 16.82 16.94 23,517,740
08/28/2012 17.13 17.28 16.81 16.9 34,264,060
08/27/2012 17.65 17.735 17.16 17.21 27,237,900
08/24/2012 17.65 17.74 17.5 17.58 22,109,700
08/23/2012 18.045 18.22 17.56 17.635 72,769,360
08/22/2012 19.5 19.63 19.1 19.2 36,494,390
08/21/2012 20.22 20.26 19.76 19.93 21,023,570
08/20/2012 19.55 20.13 19.39 20.09 17,907,470
08/17/2012 19.52 19.53 19.26 19.52 14,626,780
08/16/2012 19.43 19.6 19.22 19.52 17,835,340
08/15/2012 19.29 19.4 19.18 19.29 10,987,900
08/14/2012 19.76 19.86 19.27 19.36 18,077,740
08/13/2012 19.69 20.07 19.48 19.62 13,863,820
08/10/2012 19.3 19.73 19.28 19.7 18,170,600
08/09/2012 19.4 19.56 19.06 19.41 20,096,390
08/08/2012 19.48 19.75 19.24 19.41 44,990,230
08/07/2012 18.56 19.05 18.51 18.96 19,669,410
08/06/2012 18.29 18.82 18.23 18.69 15,317,970
08/03/2012 17.83 18.33 17.72 18.26 18,913,500
08/02/2012 17.61 18.18 17.41 17.55 31,159,490
08/01/2012 18.31 18.45 17.61 17.66 28,821,240
07/31/2012 18.14 18.43 18 18.24 16,097,350
07/30/2012 18.45 18.64 18.18 18.26 12,501,090
07/27/2012 18.16 18.69 17.97 18.565 18,510,520
07/26/2012 18.05 18.2 17.795 18.01 16,658,370
07/25/2012 18.07 18.19 17.73 17.78 17,233,000
07/24/2012 18.24 18.3 17.81 17.985 20,774,520
07/23/2012 18.38 18.45 18 18.3 17,381,930
07/20/2012 18.97 19.04 18.57 18.605 14,810,510
07/19/2012 19.27 19.37 19.02 19.095 15,259,310
07/18/2012 18.83 19.5 18.8 19.3 28,308,870
07/17/2012 18.96 19 18.5 18.87 20,656,870
07/16/2012 18.87 19.1 18.76 18.81 14,872,670
07/13/2012 19.19 19.2 18.77 18.98 30,564,710
07/12/2012 19.3 19.49 19.04 19.35 23,501,230
07/11/2012 19.1 19.83 19.05 19.69 24,563,430
07/10/2012 19.38 19.6 19.02 19.11 16,796,680
07/09/2012 19.53 19.58 19.25 19.43 12,419,860
07/06/2012 19.95 20.14 19.45 19.57 16,533,030
07/05/2012 20.27 20.425 20.13 20.28 10,525,860
07/03/2012 19.92 20.37 19.88 20.36 7,340,675
07/02/2012 20.11 20.24 19.87 20.16 14,849,230
06/29/2012 19.85 20.15 19.76 20.11 18,823,370
06/28/2012 19.33 19.4 19.12 19.36 15,941,180
06/27/2012 19.36 19.6 19.33 19.51 11,516,360
06/26/2012 19.55 19.69 19.24 19.355 21,252,800
06/25/2012 20.18 20.27 19.47 19.545 22,606,240
06/22/2012 20.38 20.72 20.28 20.37 16,081,350
06/21/2012 21.08 21.15 20.22 20.295 19,641,250
06/20/2012 20.85 21.22 20.65 21.16 17,341,030
06/19/2012 21.17 21.21 20.75 20.81 21,713,230
06/18/2012 21.5 21.61 20.97 21.05 21,341,490
06/15/2012 21.73 21.99 21.57 21.64 17,449,480
06/14/2012 21.48 21.74 21.39 21.59 10,875,090
06/13/2012 21.51 21.71 21.34 21.48 11,556,870
06/12/2012 21.47 21.8 21.39 21.7 11,203,800
06/11/2012 22.36 22.43 21.38 21.41 14,396,500
06/08/2012 22.12 22.35 21.94 22.31 11,454,600
06/07/2012 22.5 22.75 22.01 22.06 14,330,900
06/06/2012 21.7 22.36 21.69 22.35 14,727,080
06/05/2012 21.1 21.75 21.06 21.68 20,184,740
06/04/2012 21.29 21.425 20.87 21.06 18,198,590
06/01/2012 21.87 22 21.2 21.25 31,340,190
05/31/2012 22.81 22.88 22.34 22.68 21,887,920
05/30/2012 22.56 22.8 22.45 22.74 20,883,890
05/29/2012 22.38 22.87 22.38 22.8 22,777,700
05/25/2012 21.47 22.36 21.4 22.33 23,606,010
05/24/2012 22.62 22.66 21.32 21.77 58,989,140
05/23/2012 21.15 21.2 20.57 21.08 53,053,470
05/22/2012 21.89 21.91 21.54 21.78 15,782,910
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.