FinancialContent is the trusted provider of stock market information to the media industry.
Hewlett-Packard Company (NY: HPQ)
17.04 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2019 16.76 17.16 16.73 17.04 18,525,108 +0.23(+1.37%)
Oct 15, 2019 16.54 16.90 16.41 16.81 13,282,434 +0.27(+1.63%)
Oct 14, 2019 16.33 16.58 16.29 16.54 15,226,197 +0.30(+1.85%)
Oct 11, 2019 16.29 16.59 16.21 16.24 21,220,500 +0.21(+1.31%)
Oct 10, 2019 16.05 16.18 15.93 16.03 19,897,072 -0.37(-2.26%)
Oct 09, 2019 16.47 16.50 16.32 16.40 13,551,577 +0.10(+0.61%)
Oct 08, 2019 16.61 16.66 16.28 16.30 16,910,548 -0.50(-2.98%)
Oct 07, 2019 16.53 17.02 16.51 16.80 15,453,009 +0.16(+0.96%)
Oct 04, 2019 17.00 17.04 16.46 16.64 41,262,700 -1.76(-9.57%)
Oct 03, 2019 18.51 18.55 18.14 18.40 16,201,673 -0.19(-1.02%)
Oct 02, 2019 18.44 18.70 18.23 18.59 20,427,058 +0.00(+0.00%)
Oct 01, 2019 19.05 19.18 18.58 18.59 10,473,570 -0.41(-2.16%)
Sep 30, 2019 18.60 19.02 18.60 19.00 24,573,125 +0.47(+2.54%)
Sep 27, 2019 18.54 18.75 18.43 18.53 19,906,800 +0.11(+0.60%)
Sep 26, 2019 18.40 18.49 18.25 18.42 11,349,480 +0.01(+0.05%)
Sep 25, 2019 18.22 18.52 18.18 18.41 17,342,216 +0.26(+1.43%)
Sep 24, 2019 18.58 18.65 18.12 18.15 10,516,952 -0.37(-2.00%)
Sep 23, 2019 18.39 18.62 18.37 18.52 7,548,123 +0.05(+0.27%)
Sep 20, 2019 18.81 18.86 18.46 18.47 14,516,500 -0.28(-1.49%)
Sep 19, 2019 18.75 19.04 18.73 18.75 10,150,719 +0.04(+0.21%)
Sep 18, 2019 18.89 18.99 18.49 18.71 6,295,027 -0.16(-0.85%)
Sep 17, 2019 18.86 18.96 18.58 18.87 8,668,797 +0.00(+0.00%)
Sep 16, 2019 18.56 18.91 18.46 18.87 7,849,496 -0.21(-1.10%)
Sep 13, 2019 18.85 19.20 18.85 19.08 14,057,400 +0.33(+1.76%)
Sep 12, 2019 18.99 19.05 18.47 18.75 25,107,939 -0.31(-1.63%)
Sep 11, 2019 18.98 19.12 18.84 19.06 8,733,715 +0.07(+0.37%)
Sep 10, 2019 18.79 19.01 18.77 18.99 9,472,398 -0.02(-0.11%)
Sep 09, 2019 18.79 19.15 18.75 19.01 12,135,202 -0.09(-0.47%)
Sep 06, 2019 19.00 19.16 18.98 19.10 6,576,200 +0.19(+1.00%)
Sep 05, 2019 18.59 19.08 18.54 18.91 9,151,767 +0.55(+3.00%)
Sep 04, 2019 18.30 18.50 18.21 18.36 6,870,760 +0.21(+1.16%)
Sep 03, 2019 18.07 18.30 17.97 18.15 7,878,612 -0.14(-0.77%)
Aug 30, 2019 18.31 18.51 18.21 18.29 8,070,100 +0.20(+1.11%)
Aug 29, 2019 18.07 18.27 18.05 18.09 7,605,347 +0.30(+1.69%)
Aug 28, 2019 17.77 17.92 17.62 17.79 10,676,349 +0.06(+0.34%)
Aug 27, 2019 17.94 18.09 17.60 17.73 13,791,994 -0.11(-0.62%)
Aug 26, 2019 17.98 18.07 17.73 17.84 15,138,647 +0.03(+0.17%)
Aug 23, 2019 17.32 18.16 17.10 17.81 26,399,900 -1.12(-5.92%)
Aug 22, 2019 19.01 19.10 18.83 18.93 11,725,448 -0.03(-0.16%)
Aug 21, 2019 19.15 19.20 18.93 18.96 7,504,829 +0.05(+0.26%)
Aug 20, 2019 18.88 19.09 18.79 18.91 8,141,316 -0.30(-1.56%)
Aug 19, 2019 19.46 19.63 19.21 19.21 7,609,073 +0.13(+0.68%)
Aug 16, 2019 18.85 19.19 18.83 19.08 10,972,600 +0.45(+2.42%)
Aug 15, 2019 19.17 19.29 18.44 18.63 10,145,450 -0.65(-3.37%)
Aug 14, 2019 19.21 19.40 19.07 19.28 18,915,497 -0.26(-1.33%)
Aug 13, 2019 18.88 19.79 18.82 19.54 11,998,980 +0.60(+3.17%)
Aug 12, 2019 19.15 19.18 18.80 18.94 4,432,927 -0.34(-1.76%)
Aug 09, 2019 19.45 19.48 19.12 19.28 5,251,100 -0.25(-1.28%)
Aug 08, 2019 19.25 19.59 19.21 19.53 6,053,956 +0.44(+2.30%)
Aug 07, 2019 18.97 19.18 18.81 19.09 8,636,945 -0.16(-0.83%)
Aug 06, 2019 19.32 19.48 19.08 19.25 8,275,839 +0.09(+0.47%)
Aug 05, 2019 19.96 20.00 18.99 19.16 9,648,221 -0.98(-4.87%)
Aug 02, 2019 20.56 20.69 19.93 20.14 10,942,600 -0.85(-4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.