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 38.00
  • Currency US$
  • Change 0.01
  • Percent Change 0.026 %
  • Volume 6,211,948
  • Fri Aug 29, 2014 04:00 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: 38.00 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 38.18 37.82 38.03 38.00 6,211,948
Aug 28 38.09 37.60 37.90 37.99 6,971,615
Aug 27 38.20 37.54 37.80 38.16 9,716,595
Aug 26 38.13 37.11 37.24 37.83 13,922,291
Aug 25 37.36 36.78 36.99 37.15 10,955,532
Aug 22 37.07 36.65 36.85 36.84 14,399,440
Aug 21 37.40 35.27 35.39 37.00 39,516,027
Aug 20 35.72 34.87 35.72 35.12 18,762,107
Aug 19 35.77 35.29 35.51 35.48 8,787,203
Aug 18 35.54 35.22 35.51 35.34 9,582,816
Aug 15 35.75 34.91 35.73 35.07 11,512,265
Aug 14 35.62 34.96 35.30 35.59 9,824,152
Aug 13 35.43 35.05 35.26 35.30 6,787,253
Aug 12 35.33 34.86 35.28 35.12 4,844,576
Aug 11 35.53 35.12 35.43 35.20 5,975,950
Aug 8 35.22 34.63 34.77 35.17 5,649,455
Aug 7 35.38 34.66 35.22 34.82 6,447,799
Aug 6 35.28 34.45 34.67 35.04 6,112,139
Aug 5 35.33 34.82 35.11 35.07 5,641,059
Aug 4 35.45 35.00 35.28 35.33 6,487,725
Aug 1 35.43 34.47 35.33 35.19 11,871,516
Jul 31 35.86 35.45 35.73 35.61 10,710,126
Jul 30 36.20 35.84 36.00 36.11 9,724,249
Jul 29 36.21 35.60 35.71 35.94 12,213,383
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
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.