HEWLETT PACKARD Historical Stock Price

Below is the stock price history for Hewlett Packard HPQ. Data is recorded each day for the historical open, high, low, close and volume. The Hewlett Packard stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hewlett Packard Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 20.85 20.99 20.75 20.935 574,185
2017-12-14 20.85 20.88 20.73 20.76 330,522
2017-12-13 20.87 20.96 20.835 20.865 345,237
2017-12-12 21.06 21.15 20.89 20.98 441,421
2017-12-11 20.97 21.35 20.97 21.295 357,780
2017-12-08 20.93 21.08 20.87 21.055 545,277
2017-12-07 21.06 21.125 20.93 20.985 225,973
2017-12-06 20.98 21.13 20.905 21.00 260,349
2017-12-05 21.15 21.23 21.04 21.065 361,453
2017-12-04 21.42 21.70 21.06 21.075 402,931
2017-12-01 21.46 21.56 21.07 21.42 512,219
2017-11-30 21.49 21.765 21.34 21.495 589,307
2017-11-29 21.80 21.955 21.37 21.375 509,069
2017-11-28 21.25 21.68 21.20 21.64 511,618
2017-11-27 21.09 21.33 20.985 21.24 400,884
2017-11-24 21.50 21.50 21.00 21.235 468,369
2017-11-22 21.00 21.385 20.655 21.385 1,458,779
2017-11-21 22.45 22.64 22.37 22.43 603,807
2017-11-20 21.825 22.235 21.825 22.135 519,105
2017-11-17 21.51 21.86 21.51 21.74 435,243
2017-11-16 21.54 21.74 21.46 21.605 385,022
2017-11-15 21.38 21.51 21.25 21.35 598,392
2017-11-14 21.17 21.43 21.11 21.375 541,391
2017-11-13 21.26 21.31 21.165 21.175 245,372
2017-11-10 21.26 21.305 21.16 21.25 222,714
2017-11-09 21.31 21.39 21.17 21.37 330,289
2017-11-08 21.39 21.455 21.25 21.42 431,283
2017-11-07 21.39 21.455 21.32 21.375 280,033
2017-11-06 21.50 21.50 21.43 21.445 472,108
2017-11-03 21.47 21.515 21.365 21.435 347,341

» More Hewlett Packard Stock Price History

To see other companies like Hewlett Packard (HPQ), view our stock market today for news, and other data.