Historical Stock Price
ETFs Holding HPQ »    Stock Splits Calendar »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/15/2014 $36.54 $36.55 $36.13 $36.25 7.27M
09/16/2014 $36.24 $36.33 $36.01 $36.26 7.66M
09/17/2014 $36.33 $36.87 $36.27 $36.67 8.73M
09/18/2014 $36.63 $37.10 $36.59 $37.01 7.84M
09/19/2014 $37.17 $37.38 $36.72 $36.79 11.75M
Hewlett-Packard is a provider of products, technologies, software, applications and services to individual consumers, businesses enterprises, including customers in the government, health and education sectors. Co.'s portolio include: personal computing and other access devices; multi-vendor customer services; imaging and printing-related products and services; and enterprise information technology infrastructure. As of Oct 31 2012, Co.'s operations were organized into seven business segments: Personal Systems; Printing; the Enterprise Group (EG); Enterprise Services (ES); Software; HP Financial Services (HPFS); and Corporate Investments.
HPQ historical stock prices picture
Hewlett-Packard (HPQ) has the following price history information. Looking back at HPQ historical stock prices for the last five trading days, on September 15, 2014, HPQ opened at $36.54, traded as high as $36.55 and as low as $36.13, and closed at $36.25. Trading volume was a total of 7.27M shares. On September 16, 2014, HPQ opened at $36.24, traded as high as $36.33 and as low as $36.01, and closed at $36.26. Trading volume was a total of 7.66M shares. On September 17, 2014, HPQ opened at $36.33, traded as high as $36.87 and as low as $36.27, and closed at $36.67. Trading volume was a total of 8.73M shares. On September 18, 2014, HPQ opened at $36.63, traded as high as $37.10 and as low as $36.59, and closed at $37.01. Trading volume was a total of 7.84M shares. On September 19, 2014, HPQ opened at $37.17, traded as high as $37.38 and as low as $36.72, and closed at $36.79. Trading volume was a total of 11.75M shares.

HPQ Historical Stock Prices By Date:

HPQ historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hewlett-Packard shares, starting with a $10,000 purchase of HPQ, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/20/2004
End date: 09/19/2014
Start price/share: $18.41
End price/share: $36.79
Starting shares: 543.18
Ending shares: 622.89
Dividends reinvested/share: $3.99
Total return: 129.16%
Average Annual Total Return: 8.64%
Starting investment: $10,000.00
Ending investment: $22,908.47
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/20/2004
End date: 09/19/2014
Start price/share: $18.41
End price/share: $36.79
Dividends collected/share: $3.99
Total return: 121.50%
Average Annual Total Return: 8.27%
Starting investment: $10,000.00
Ending investment: $22,139.91
Years: 10.00
Date Close
09/15/2014$36.25
09/16/2014$36.26
09/17/2014$36.67
09/18/2014$37.01
09/19/2014$36.79
HPQ is categorized under the Technology sector; below are some other companies in the same sector:

HTCO Historical Stock Prices
IACI Historical Stock Prices
IBM Historical Stock Prices
ICGE Historical Stock Prices
ICLD Historical Stock Prices
IDN Historical Stock Prices
IDSY Historical Stock Prices
IDT Historical Stock Prices
IDTI Historical Stock Prices
IFON Historical Stock Prices

HPQ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.