FinData: Historical Data for NYSE, HPQ - Hewlett-packard Company

Tuesday, 30 April 2024

Hewlett-packard Company

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	26.11	26.35	25.40	25.44	10,700,700
13/10/22	24.19	26.33	24.08	26.02	11,791,900
12/10/22	24.86	25.02	24.62	24.69	7,896,900
11/10/22	25.01	25.33	24.60	24.78	7,287,300
10/10/22	25.28	25.46	24.60	24.99	6,557,600
07/10/22	25.77	25.85	24.90	25.04	10,318,100
06/10/22	26.58	27.04	26.45	26.48	8,415,900
05/10/22	26.17	26.95	26.12	26.78	7,457,000
04/10/22	26.38	26.86	26.30	26.64	8,845,000
03/10/22	25.34	26.11	25.08	25.89	8,923,000
30/09/22	25.01	25.68	24.87	24.92	8,858,500
29/09/22	25.16	25.16	24.74	25.04	8,265,500
28/09/22	24.89	25.69	24.86	25.61	7,576,100
26/09/22	25.07	25.50	24.81	24.96	8,872,700
23/09/22	25.29	25.47	24.92	25.35	8,647,100
22/09/22	25.96	26.23	25.69	25.71	8,775,900
21/09/22	26.62	26.94	26.00	26.00	8,884,100
20/09/22	26.53	26.62	26.09	26.45	9,853,500
19/09/22	26.98	27.32	26.59	26.95	9,768,700
16/09/22	26.75	27.37	26.52	27.23	39,538,400
15/09/22	26.87	27.41	26.62	26.94	11,525,200
14/09/22	27.07	27.31	26.73	27.04	9,079,400
13/09/22	27.39	27.70	26.81	26.96	10,378,000
12/09/22	28.45	28.90	28.41	28.51	9,386,000
09/09/22	27.72	28.36	27.70	28.26	8,967,100
08/09/22	27.21	27.62	26.94	27.50	11,824,600
07/09/22	27.21	27.60	26.87	27.47	10,039,300
06/09/22	27.61	27.92	27.15	27.33	13,430,800
02/09/22	28.58	28.67	27.53	27.64	12,380,500
01/09/22	28.26	28.51	27.56	28.17	16,713,400
31/08/22	29.50	30.22	28.67	28.71	28,214,800
30/08/22	31.77	31.82	30.95	31.10	15,527,100
29/08/22	31.05	31.99	31.03	31.53	10,606,600
26/08/22	33.41	33.58	31.37	31.39	14,097,500
25/08/22	33.52	34.52	33.47	34.47	7,450,900
24/08/22	33.20	33.46	32.92	33.22	6,467,500
23/08/22	33.40	33.98	33.34	33.40	5,810,100
22/08/22	33.72	33.81	33.29	33.41	6,437,000
19/08/22	34.55	34.63	33.66	34.23	9,640,400
18/08/22	34.63	35.32	34.28	35.23	5,989,300
17/08/22	34.38	34.67	34.02	34.31	7,033,600
16/08/22	34.30	34.83	34.23	34.50	6,605,500
15/08/22	34.37	34.74	34.14	34.40	4,525,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%