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 31, 2012 22.81 22.88 22.34 22.68 21,902,524 -0.06(-0.26%)
May 30, 2012 22.56 22.80 22.45 22.74 20,883,888 -0.06(-0.26%)
May 29, 2012 22.38 22.87 22.38 22.80 22,777,828 +0.47(+2.10%)
May 25, 2012 21.47 22.36 21.40 22.33 23,610,856 +0.56(+2.57%)
May 24, 2012 22.62 22.66 21.32 21.77 58,991,476 +0.69(+3.27%)
May 23, 2012 21.15 21.20 20.57 21.08 53,625,644 -0.70(-3.21%)
May 22, 2012 21.89 21.91 21.54 21.78 15,789,504 -0.11(-0.50%)
May 21, 2012 21.42 21.97 21.40 21.89 16,025,801 +0.43(+2.00%)
May 18, 2012 22.11 22.18 21.28 21.46 25,561,264 -0.60(-2.72%)
May 17, 2012 22.03 22.27 21.82 22.06 16,732,511 +0.03(+0.14%)
May 16, 2012 22.46 22.75 22.01 22.03 16,259,163 -0.37(-1.65%)
May 15, 2012 22.97 23.05 22.37 22.40 16,066,918 -0.57(-2.46%)
May 14, 2012 23.00 23.18 22.80 22.96 16,821,696 -0.18(-0.80%)
May 11, 2012 23.34 23.50 23.13 23.15 16,302,238 -0.36(-1.53%)
May 10, 2012 23.29 23.61 23.09 23.51 16,107,746 +0.18(+0.77%)
May 09, 2012 23.10 23.53 22.92 23.33 14,033,529 +0.01(+0.04%)
May 08, 2012 23.64 23.69 23.00 23.32 24,605,292 -0.55(-2.30%)
May 07, 2012 24.19 24.23 23.79 23.87 13,193,303 -0.40(-1.65%)
May 04, 2012 24.38 24.59 24.20 24.27 14,031,655 -0.21(-0.86%)
May 03, 2012 25.25 25.33 24.45 24.48 14,760,139 -0.77(-3.05%)
May 02, 2012 25.06 25.26 24.87 25.25 13,609,392 +0.08(+0.32%)
May 01, 2012 24.73 25.40 24.73 25.17 15,578,580 +0.41(+1.66%)
Apr 30, 2012 24.66 24.80 24.53 24.76 9,249,197 +0.01(+0.04%)
Apr 27, 2012 24.90 24.99 24.66 24.75 8,861,104 -0.12(-0.48%)
Apr 26, 2012 24.75 24.97 24.69 24.87 9,860,999 +0.04(+0.16%)
Apr 25, 2012 24.62 24.85 24.40 24.83 17,868,424 +0.39(+1.60%)
Apr 24, 2012 24.29 24.52 24.22 24.44 11,964,822 +0.17(+0.70%)
Apr 23, 2012 24.26 24.47 24.06 24.27 16,795,984 -0.24(-0.98%)
Apr 20, 2012 24.77 24.93 24.45 24.51 19,645,838 -0.20(-0.81%)
Apr 19, 2012 24.86 25.15 24.48 24.71 18,076,856 -0.22(-0.88%)
Apr 18, 2012 24.56 25.08 24.52 24.93 18,102,556 +0.21(+0.85%)
Apr 17, 2012 24.40 25.07 24.36 24.72 15,917,745 +0.41(+1.69%)
Apr 16, 2012 24.78 24.82 24.17 24.31 15,134,222 -0.26(-1.06%)
Apr 13, 2012 24.93 25.05 24.33 24.57 24,483,292 -0.53(-2.11%)
Apr 12, 2012 23.99 25.14 23.96 25.10 43,406,224 +1.69(+7.22%)
Apr 11, 2012 23.51 23.58 23.24 23.41 16,609,931 +0.14(+0.60%)
Apr 10, 2012 23.17 23.61 23.10 23.27 25,845,518 +0.13(+0.56%)
Apr 09, 2012 22.89 23.32 22.85 23.14 15,263,657 +0.03(+0.13%)
Apr 05, 2012 23.15 23.37 23.08 23.11 14,733,079 -0.16(-0.69%)
Apr 04, 2012 23.22 23.38 23.15 23.27 15,360,771 -0.18(-0.77%)
Apr 03, 2012 23.83 24.06 23.35 23.45 15,855,394 -0.43(-1.80%)
Apr 02, 2012 23.88 23.99 23.69 23.88 13,918,384 +0.05(+0.21%)
Mar 30, 2012 23.63 23.92 23.55 23.83 16,903,948 +0.32(+1.36%)
Mar 29, 2012 23.41 23.61 23.37 23.51 17,345,264 -0.07(-0.30%)
Mar 28, 2012 23.70 23.81 23.45 23.58 20,501,504 -0.04(-0.17%)
Mar 27, 2012 23.96 23.97 23.62 23.62 18,363,452 -0.27(-1.13%)
Mar 26, 2012 23.86 23.93 23.55 23.89 23,767,192 +0.26(+1.10%)
Mar 23, 2012 23.09 23.64 22.92 23.63 20,691,792 +0.60(+2.61%)
Mar 22, 2012 23.16 23.28 22.91 23.03 34,289,328 -0.43(-1.83%)
Mar 21, 2012 24.10 24.14 23.36 23.46 45,506,220 -0.52(-2.17%)
Mar 20, 2012 24.36 24.37 23.97 23.98 24,141,416 -0.36(-1.48%)
Mar 19, 2012 24.53 24.60 24.31 24.34 11,763,430 -0.15(-0.61%)
Mar 16, 2012 24.26 24.55 24.21 24.49 20,823,720 +0.09(+0.37%)
Mar 15, 2012 24.12 24.59 24.08 24.40 20,440,204 +0.06(+0.25%)
Mar 14, 2012 24.27 24.54 24.18 24.34 21,666,132 -0.23(-0.94%)
Mar 13, 2012 24.07 24.64 23.91 24.57 23,368,202 +0.53(+2.20%)
Mar 12, 2012 23.97 24.29 23.95 24.04 16,603,303 -0.14(-0.58%)
Mar 09, 2012 24.59 24.67 24.04 24.18 23,427,548 -0.46(-1.87%)
Mar 08, 2012 24.44 24.74 24.34 24.64 13,983,560 +0.28(+1.15%)
Mar 07, 2012 24.23 24.52 24.19 24.36 16,432,782 +0.19(+0.79%)
Mar 06, 2012 24.58 24.79 24.02 24.17 32,152,476 -0.84(-3.36%)
Mar 05, 2012 25.18 25.23 24.72 25.01 24,714,916 -0.31(-1.22%)
Mar 02, 2012 25.25 25.57 25.17 25.32 22,613,892 +0.07(+0.28%)
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.