Hewlett Packard Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 152.45 | 153.89 | 152.00 | 152.00 | 152.00 | 89 |
| 2026-10-16 | 154.34 | 154.34 | 151.52 | 152.16 | 152.16 | 17 |
| 2026-10-15 | 154.06 | 154.34 | 154.06 | 154.34 | 154.34 | 279 |
| 2026-10-14 | 155.11 | 155.11 | 152.20 | 152.69 | 152.69 | 173 |
| 2026-10-13 | 150.29 | 155.25 | 149.86 | 154.20 | 154.20 | 508 |
| 2026-10-09 | 158.56 | 158.56 | 149.76 | 149.76 | 149.76 | 640 |
| 2026-10-08 | 161.76 | 162.00 | 160.32 | 160.32 | 160.32 | 517 |
| 2026-10-07 | 158.56 | 161.12 | 158.56 | 161.12 | 161.12 | 227 |
| 2026-10-06 | 160.00 | 162.07 | 158.56 | 158.56 | 158.56 | 576 |
| 2026-10-05 | 160.00 | 161.17 | 156.00 | 157.93 | 157.93 | 881 |
| 2026-10-02 | 168.38 | 169.48 | 168.38 | 169.15 | 169.15 | 151 |
| 2026-10-01 | 163.99 | 168.16 | 163.99 | 168.16 | 168.16 | 55 |
| 2026-09-30 | 160.96 | 162.55 | 160.96 | 162.55 | 162.55 | 96 |
| 2026-09-29 | 163.20 | 163.20 | 159.68 | 159.68 | 159.68 | 134 |
| 2026-09-28 | 161.59 | 163.52 | 161.29 | 163.52 | 163.52 | 90 |
| 2026-09-25 | 163.77 | 164.99 | 163.69 | 164.99 | 164.99 | 92 |
| 2026-09-24 | 167.26 | 167.26 | 164.90 | 164.90 | 164.90 | 121 |
| 2026-09-23 | 167.36 | 167.36 | 163.36 | 165.60 | 165.60 | 65 |
| 2026-09-22 | 170.50 | 170.50 | 160.01 | 160.01 | 160.01 | 227 |
| 2026-09-21 | 177.12 | 177.12 | 167.09 | 167.09 | 167.09 | 62 |
| 2026-09-18 | 179.42 | 181.08 | 174.42 | 175.50 | 175.50 | 180 |
| 2026-09-17 | 166.88 | 177.64 | 166.88 | 177.64 | 177.64 | 188 |
| 2026-09-16 | 173.74 | 174.24 | 170.68 | 170.68 | 170.68 | 344 |
| 2026-09-15 | 173.05 | 177.48 | 173.05 | 174.42 | 174.42 | 463 |
| 2026-09-14 | 180.90 | 181.50 | 173.50 | 176.59 | 176.59 | 85 |
| 2026-09-11 | 170.00 | 184.00 | 170.00 | 181.60 | 181.60 | 1,928 |
| 2026-09-10 | 168.00 | 168.63 | 165.74 | 166.77 | 166.77 | 291 |
| 2026-09-09 | 158.55 | 168.32 | 158.55 | 166.50 | 166.50 | 380 |
| 2026-09-08 | 164.50 | 164.50 | 157.80 | 158.55 | 157.03 | 297 |
| 2026-09-07 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-04 | 162.90 | 167.91 | 162.40 | 165.00 | 163.41 | 628 |
| 2026-09-03 | 162.36 | 165.00 | 162.21 | 163.20 | 161.63 | 103 |
| 2026-09-02 | 160.33 | 165.60 | 159.68 | 164.00 | 164.00 | 580 |
| 2026-09-01 | 155.20 | 160.32 | 154.88 | 160.32 | 160.32 | 407 |
| 2026-08-31 | 159.38 | 159.38 | 153.30 | 155.20 | 155.20 | 607 |
| 2026-08-28 | 153.50 | 160.39 | 153.50 | 157.80 | 157.80 | 1,524 |
| 2026-08-27 | 144.96 | 152.96 | 144.16 | 152.96 | 152.96 | 545 |
| 2026-08-26 | 151.96 | 155.00 | 151.35 | 155.00 | 155.00 | 2,312 |
| 2026-08-25 | 150.43 | 151.19 | 150.43 | 150.45 | 150.45 | 229 |
| 2026-08-24 | 151.96 | 152.55 | 146.50 | 146.54 | 146.54 | 469 |
| 2026-08-21 | 153.16 | 154.80 | 151.69 | 153.30 | 153.30 | 456 |
| 2026-08-20 | 154.73 | 154.73 | 154.73 | 154.73 | 154.73 | 11 |
| 2026-08-19 | 154.39 | 157.11 | 152.17 | 154.73 | 154.73 | 37 |
| 2026-08-18 | 153.46 | 157.04 | 153.46 | 157.04 | 157.04 | 420 |
| 2026-08-17 | 152.92 | 152.92 | 152.33 | 152.65 | 152.65 | 542 |
| 2026-08-14 | 158.03 | 161.50 | 156.81 | 157.43 | 157.43 | 610 |
| 2026-08-13 | 163.00 | 166.00 | 154.64 | 161.26 | 161.26 | 1,675 |
| 2026-08-12 | 154.90 | 154.90 | 146.55 | 153.99 | 153.99 | 1,822 |
| 2026-08-11 | 149.97 | 150.49 | 149.00 | 150.29 | 150.29 | 60 |
| 2026-08-10 | 151.94 | 155.56 | 151.94 | 154.95 | 154.95 | 1,524 |
| 2026-08-07 | 146.63 | 152.31 | 145.31 | 151.76 | 151.76 | 365 |
| 2026-08-06 | 144.76 | 145.17 | 143.41 | 145.17 | 145.17 | 2,125 |
| 2026-08-05 | 147.24 | 147.24 | 144.75 | 144.76 | 144.76 | 2,012 |
| 2026-08-04 | 138.36 | 147.84 | 137.42 | 147.84 | 147.84 | 117 |
| 2026-08-03 | 140.00 | 140.00 | 136.92 | 137.17 | 137.17 | 2,115 |
| 2026-07-31 | 137.34 | 137.90 | 137.34 | 137.62 | 137.62 | 131 |
| 2026-07-30 | 133.22 | 135.75 | 133.22 | 135.75 | 135.75 | 24 |
| 2026-07-29 | 145.44 | 147.31 | 130.00 | 130.00 | 130.00 | 1,570 |
| 2026-07-28 | 141.96 | 145.43 | 141.82 | 145.43 | 145.43 | 2,442 |
| 2026-07-27 | 130.82 | 134.93 | 130.82 | 134.93 | 134.93 | 385 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1.0271 USD |
| 2026-03-10 | 1.0232 USD |
| 2025-12-10 | 1.0776 USD |
| 2025-09-09 | 1.0162 USD |
| 2025-06-10 | 1.0454 USD |
| 2025-03-10 | 1.0894 USD |
| 2024-12-09 | 1.1862 USD |
| 2024-09-09 | 0.9874 USD |
| 2024-06-10 | 1.0232 USD |
| 2024-03-11 | 0.9197 USD |
| 2023-12-11 | 0.8950 USD |
| 2023-09-11 | 1.7269 USD |
| 2023-06-12 | 0.8531 USD |
| 2023-03-06 | 0.8801 USD |
| 2022-12-12 | 0.9365 USD |
| 2022-09-12 | 0.8579 USD |
| 2022-06-06 | 0.8832 USD |
| 2022-03-07 | 0.7855 USD |
| 2021-12-06 | 0.9449 USD |
| 2021-09-03 | 0.7048 USD |
| 2021-06-07 | 0.6715 USD |
| 2021-03-08 | 0.7156 USD |
| 2020-12-07 | 0.6846 USD |
| 2020-09-04 | 0.6546 USD |
| 2020-06-08 | 0.6187 USD |
| 2020-03-09 | 0.6120 USD |
| 2019-12-09 | 0.4732 USD |
| 2019-09-09 | 0.4335 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.