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 24, 2011 35.62 36.16 35.58 35.98 27,329,810 +0.16(+0.46%)
May 23, 2011 35.58 36.00 35.44 35.81 26,498,760 -0.17(-0.47%)
May 20, 2011 36.01 36.35 35.91 35.98 23,010,064 -0.15(-0.42%)
May 19, 2011 36.43 36.67 36.00 36.13 31,129,516 -0.36(-0.99%)
May 18, 2011 36.63 36.64 35.99 36.49 44,668,564 -0.42(-1.14%)
May 17, 2011 37.57 37.66 36.04 36.91 100,438,744 -2.89(-7.26%)
May 16, 2011 40.20 40.34 39.66 39.80 18,244,324 -0.61(-1.51%)
May 13, 2011 40.80 40.86 40.22 40.41 14,085,606 -0.47(-1.15%)
May 12, 2011 40.88 41.18 40.71 40.88 14,175,276 -0.18(-0.44%)
May 11, 2011 41.48 41.56 40.76 41.06 16,965,394 -0.51(-1.23%)
May 10, 2011 41.08 41.74 41.00 41.57 9,013,718 +0.55(+1.34%)
May 09, 2011 40.79 41.36 40.75 41.02 9,335,665 +0.21(+0.51%)
May 06, 2011 41.05 41.52 40.67 40.81 12,841,573 +0.01(+0.02%)
May 05, 2011 40.65 41.33 40.61 40.80 12,909,615 -0.14(-0.34%)
May 04, 2011 40.38 41.12 40.21 40.94 15,381,365 +0.61(+1.51%)
May 03, 2011 39.86 40.38 39.80 40.33 14,876,245 +0.25(+0.62%)
May 02, 2011 40.02 40.11 39.98 40.08 14,268,808 -0.29(-0.72%)
Apr 29, 2011 40.64 40.66 39.99 40.37 14,448,133 -0.16(-0.39%)
Apr 28, 2011 41.22 41.30 40.38 40.53 19,633,274 -0.51(-1.24%)
Apr 27, 2011 40.84 41.19 40.71 41.04 13,124,851 +0.35(+0.86%)
Apr 26, 2011 40.42 40.96 40.06 40.69 21,258,220 +0.16(+0.39%)
Apr 25, 2011 41.10 41.15 40.44 40.53 13,926,583 -0.46(-1.12%)
Apr 21, 2011 41.20 41.20 40.72 40.99 9,527,483 +0.10(+0.24%)
Apr 20, 2011 40.66 41.19 40.65 40.89 14,213,787 +0.90(+2.25%)
Apr 19, 2011 39.83 40.05 39.35 39.99 13,506,292 +0.24(+0.60%)
Apr 18, 2011 39.96 40.04 39.16 39.75 18,540,168 -0.51(-1.27%)
Apr 15, 2011 40.38 40.67 40.20 40.26 14,691,560 -0.10(-0.25%)
Apr 14, 2011 40.50 40.73 40.12 40.36 16,916,784 -0.77(-1.87%)
Apr 13, 2011 41.01 41.55 40.85 41.13 12,705,564 +0.48(+1.18%)
Apr 12, 2011 40.68 41.18 40.53 40.65 13,185,158 -0.40(-0.97%)
Apr 11, 2011 40.71 41.28 40.66 41.05 12,808,465 +0.35(+0.86%)
Apr 08, 2011 41.00 41.04 40.52 40.70 13,267,874 -0.38(-0.93%)
Apr 07, 2011 41.35 41.80 41.06 41.08 16,702,272 -0.16(-0.39%)
Apr 06, 2011 40.38 41.35 40.33 41.24 19,692,458 +0.95(+2.36%)
Apr 05, 2011 40.37 40.78 40.21 40.29 16,155,460 -0.05(-0.12%)
Apr 04, 2011 40.65 40.88 40.20 40.34 21,848,696 -0.64(-1.56%)
Apr 01, 2011 41.08 41.08 40.50 40.98 19,217,636 +0.01(+0.02%)
Mar 31, 2011 41.31 41.48 40.96 40.97 15,971,240 -0.33(-0.80%)
Mar 30, 2011 41.30 41.30 41.30 41.30 17,368,086 +0.19(+0.46%)
Mar 29, 2011 41.87 42.01 37.60 41.11 26,125,836 -1.03(-2.44%)
Mar 28, 2011 42.42 42.83 42.11 42.14 11,373,846 -0.39(-0.92%)
Mar 25, 2011 42.84 43.28 42.33 42.53 15,530,861 -0.57(-1.32%)
Mar 24, 2011 42.31 43.14 42.26 43.10 18,568,242 +1.03(+2.45%)
Mar 23, 2011 41.54 42.28 41.51 42.07 15,194,270 +0.33(+0.79%)
Mar 22, 2011 41.73 41.84 41.35 41.74 14,355,063 -0.02(-0.06%)
Mar 21, 2011 41.87 41.88 41.65 41.77 14,426,401 +0.45(+1.08%)
Mar 18, 2011 41.93 42.13 41.28 41.32 28,941,232 -0.11(-0.27%)
Mar 17, 2011 40.73 41.83 40.72 41.43 26,618,142 +1.29(+3.21%)
Mar 16, 2011 40.81 41.32 40.10 40.14 25,796,506 -0.79(-1.93%)
Mar 15, 2011 40.70 41.19 40.63 40.93 22,241,988 -0.56(-1.35%)
Mar 14, 2011 41.31 42.15 41.28 41.49 17,465,520 -0.24(-0.58%)
Mar 11, 2011 41.42 41.87 41.36 41.73 16,484,199 +0.25(+0.60%)
Mar 10, 2011 41.75 41.90 41.26 41.48 19,903,672 -0.57(-1.36%)
Mar 09, 2011 42.40 42.40 41.76 42.05 15,268,163 -0.35(-0.83%)
Mar 08, 2011 42.21 42.71 41.95 42.40 15,675,677 +0.42(+1.00%)
Mar 07, 2011 42.90 43.05 41.94 41.98 17,798,416 -0.63(-1.48%)
Mar 04, 2011 43.26 43.45 42.06 42.61 27,748,502 -0.59(-1.37%)
Mar 03, 2011 43.66 43.85 43.12 43.20 21,081,336 -0.04(-0.09%)
Mar 02, 2011 42.85 43.52 42.78 43.24 14,627,033 +0.33(+0.77%)
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.