Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett-Packard (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 33.62 33.70 33.26 33.40 12,397,378 -0.25(-0.74%)
May 28, 2015 33.71 33.91 33.47 33.65 6,860,211 -0.13(-0.38%)
May 27, 2015 33.63 33.82 33.22 33.78 13,815,678 +0.40(+1.20%)
May 26, 2015 34.47 34.62 33.26 33.38 17,036,740 -1.38(-3.97%)
May 22, 2015 34.76 34.76 34.76 0 +0.93(+2.75%)
May 21, 2015 33.10 33.94 33.02 33.83 13,401,097 +0.76(+2.30%)
May 20, 2015 33.41 33.45 32.77 33.07 12,000,532 -0.33(-0.99%)
May 19, 2015 33.24 33.49 33.20 33.40 7,673,709 +0.15(+0.45%)
May 18, 2015 33.49 33.52 33.01 33.25 8,765,822 -0.35(-1.04%)
May 15, 2015 33.60 33.73 33.29 33.60 9,725,568 -0.10(-0.30%)
May 14, 2015 33.51 33.73 33.40 33.70 6,111,931 +0.40(+1.20%)
May 13, 2015 33.01 33.48 32.97 33.30 6,255,938 +0.38(+1.15%)
May 12, 2015 33.32 33.37 32.90 32.92 9,029,074 -0.78(-2.31%)
May 11, 2015 33.40 33.82 33.36 33.70 9,970,373 +0.29(+0.87%)
May 08, 2015 33.18 33.50 32.96 33.41 7,557,260 +0.59(+1.80%)
May 07, 2015 32.45 33.00 32.27 32.82 7,754,694 +0.32(+0.98%)
May 06, 2015 33.19 33.38 32.25 32.50 8,460,538 -0.66(-1.99%)
May 05, 2015 33.44 33.67 32.93 33.16 8,725,534 -0.49(-1.46%)
May 04, 2015 33.80 33.89 33.58 33.65 5,068,115 -0.15(-0.44%)
May 01, 2015 33.20 33.93 33.20 33.80 11,589,079 +0.83(+2.52%)
Apr 30, 2015 33.31 33.46 32.84 32.97 10,519,402 -0.35(-1.05%)
Apr 29, 2015 33.14 33.56 32.89 33.32 8,640,729 +0.08(+0.24%)
Apr 28, 2015 33.19 33.24 32.73 33.24 8,935,789 +0.17(+0.51%)
Apr 27, 2015 33.39 33.39 33.00 33.07 8,411,259 -0.19(-0.57%)
Apr 24, 2015 33.75 33.75 33.15 33.26 7,621,115 -0.12(-0.36%)
Apr 23, 2015 33.20 33.70 33.13 33.38 8,612,816 -0.13(-0.39%)
Apr 22, 2015 33.30 33.65 33.03 33.51 9,068,332 +0.30(+0.90%)
Apr 21, 2015 33.49 33.62 32.92 33.21 9,363,977 -0.20(-0.60%)
Apr 20, 2015 32.63 33.45 32.62 33.41 10,698,028 +0.88(+2.71%)
Apr 17, 2015 32.56 32.79 32.33 32.53 10,663,699 -0.28(-0.85%)
Apr 16, 2015 32.95 33.17 32.80 32.81 7,559,754 -0.23(-0.70%)
Apr 15, 2015 32.73 33.27 32.63 33.04 11,201,934 +0.52(+1.60%)
Apr 14, 2015 32.69 32.70 32.03 32.52 11,325,301 -0.18(-0.55%)
Apr 13, 2015 32.11 32.85 31.90 32.70 19,703,002 +0.59(+1.84%)
Apr 10, 2015 31.66 32.21 31.32 32.11 15,519,798 +0.56(+1.77%)
Apr 09, 2015 31.55 31.77 31.36 31.55 7,544,265 +0.03(+0.10%)
Apr 08, 2015 31.50 31.97 31.12 31.52 11,664,689 +0.10(+0.32%)
Apr 07, 2015 31.73 31.81 31.42 31.42 8,444,808 -0.41(-1.29%)
Apr 06, 2015 31.07 31.88 31.00 31.83 9,231,072 +0.43(+1.37%)
Apr 02, 2015 31.40 31.40 31.40 0 +0.11(+0.35%)
Apr 01, 2015 31.85 31.86 31.22 31.29 15,526,672 +0.13(+0.42%)
Mar 31, 2015 31.29 31.45 31.04 31.16 13,722,092 -0.41(-1.30%)
Mar 30, 2015 31.88 31.98 31.48 31.57 11,118,260 +0.08(+0.25%)
Mar 27, 2015 32.21 32.33 31.03 31.49 19,646,060 -0.52(-1.62%)
Mar 26, 2015 31.91 32.58 31.57 32.01 13,708,129 -0.19(-0.59%)
Mar 25, 2015 33.42 33.50 32.20 32.20 11,312,998 -1.11(-3.33%)
Mar 24, 2015 33.42 33.50 33.11 33.31 11,105,800 -0.14(-0.42%)
Mar 23, 2015 33.30 33.74 33.24 33.45 12,723,896 +0.17(+0.51%)
Mar 20, 2015 32.86 33.59 32.86 33.28 25,140,644 +0.44(+1.34%)
Mar 19, 2015 32.94 33.04 32.63 32.84 11,780,944 -0.19(-0.58%)
Mar 18, 2015 32.36 33.16 32.16 33.03 13,889,269 +0.60(+1.85%)
Mar 17, 2015 32.28 32.47 32.20 32.43 10,408,162 +0.05(+0.15%)
Mar 16, 2015 32.40 32.71 32.19 32.38 12,498,948 -0.05(-0.15%)
Mar 13, 2015 32.59 32.59 32.00 32.43 14,845,499 -0.29(-0.89%)
Mar 12, 2015 31.63 32.80 31.51 32.72 26,252,792 +0.11(+0.34%)
Mar 11, 2015 32.98 32.98 32.41 32.61 13,762,613 -0.06(-0.18%)
Mar 10, 2015 33.21 33.21 32.49 32.67 16,631,454 -0.28(-0.85%)
Mar 09, 2015 33.03 33.09 32.62 32.95 14,137,598 -0.23(-0.69%)
Mar 06, 2015 33.80 33.95 33.11 33.18 17,412,968 -0.82(-2.41%)
Mar 05, 2015 34.28 34.33 33.84 34.00 18,224,704 -0.19(-0.56%)
Mar 04, 2015 34.57 34.01 34.19 15,491,876 -0.38(-1.10%)
Mar 03, 2015 34.50 34.57 13,686,250 -0.35(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.