The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Hewlett-Packard Co.

  • HPQ
  • NYSE
  • Industrial Products
  • Latest 35.60
  • Currency US$
  • Change 0.17
  • Percent Change 0.48 %
  • Volume 6,787,462
  • Mon Jul 28, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 35.60 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 35.61 35.25 35.40 35.60 6,787,462
Jul 25 35.57 34.67 34.76 35.43 8,216,433
Jul 24 35.18 34.87 35.13 35.04 7,584,758
Jul 23 35.35 34.98 35.17 34.98 6,426,358
Jul 22 35.29 34.52 34.55 35.15 8,167,802
Jul 21 34.84 34.39 34.78 34.52 7,301,198
Jul 18 34.84 34.44 34.52 34.81 10,380,457
Jul 17 34.69 34.33 34.69 34.43 13,630,322
Jul 16 35.12 34.42 34.42 34.82 19,258,778
Jul 15 34.47 34.00 34.35 34.15 7,718,260
Jul 14 34.34 34.01 34.20 34.15 10,877,661
Jul 11 34.18 33.89 33.93 33.97 6,458,882
Jul 10 34.01 33.24 33.44 33.85 8,630,421
Jul 9 33.79 33.51 33.55 33.65 5,683,483
Jul 8 33.93 33.43 33.88 33.50 7,179,756
Jul 7 34.00 33.67 33.91 33.87 6,907,080
Jul 3 34.12 33.92 34.04 34.00 4,860,521
Jul 2 34.24 33.86 34.21 33.88 8,961,237
Jul 1 34.42 33.68 33.93 34.18 8,634,953
Jun 30 34.02 33.64 33.89 33.68 7,091,598
Jun 27 34.02 33.67 33.87 33.91 9,116,156
Jun 26 33.95 33.58 33.76 33.91 6,577,992
Jun 25 33.85 33.45 33.85 33.59 10,122,297
Jun 24 34.57 33.93 34.54 33.95 9,885,657
Jun 23 34.54 34.01 34.38 34.52 8,209,509
Jun 20 34.55 34.21 34.53 34.22 10,980,587
Jun 19 34.80 34.34 34.69 34.48 5,966,241
Jun 18 34.98 34.41 34.94 34.71 6,353,240
Jun 17 35.07 34.72 34.90 34.91 6,945,103
Jun 16 35.06 34.63 35.06 34.90 10,025,273
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.