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 (%)
Oct 29, 2010 42.44 42.68 41.88 42.04 18,187,412 -0.62(-1.45%)
Oct 28, 2010 42.57 42.80 42.16 42.66 15,160,195 +0.27(+0.64%)
Oct 27, 2010 42.55 42.84 41.96 42.39 18,748,492 -0.49(-1.14%)
Oct 25, 2010 42.96 43.23 42.56 42.88 13,175,317 +0.01(+0.02%)
Oct 22, 2010 42.37 42.95 42.29 42.87 10,305,705 +0.47(+1.11%)
Oct 21, 2010 42.87 42.97 41.92 42.40 19,912,120 -0.42(-0.98%)
Oct 20, 2010 43.00 43.25 42.76 42.82 18,366,736 -0.01(-0.02%)
Oct 19, 2010 42.88 43.15 42.54 42.83 20,787,064 -0.49(-1.13%)
Oct 18, 2010 42.69 43.47 42.50 43.32 18,468,550 +0.50(+1.17%)
Oct 15, 2010 42.39 42.84 42.12 42.82 23,638,956 +0.69(+1.64%)
Oct 14, 2010 42.20 42.34 41.80 42.13 14,960,477 -0.08(-0.19%)
Oct 13, 2010 41.55 42.54 41.55 42.21 24,617,950 +0.86(+2.08%)
Oct 12, 2010 41.18 41.55 40.89 41.35 14,980,361 +0.35(+0.85%)
Oct 11, 2010 41.25 41.39 40.82 41.00 12,902,589 -0.15(-0.36%)
Oct 08, 2010 41.15 41.30 40.68 41.15 18,830,220 +0.34(+0.83%)
Oct 07, 2010 40.88 40.98 40.46 40.81 7,630 +0.07(+0.17%)
Oct 06, 2010 41.05 41.22 40.44 40.74 25,891,100 -0.10(-0.24%)
Oct 05, 2010 41.04 41.07 40.36 40.84 57,248 +0.20(+0.49%)
Oct 04, 2010 40.86 41.24 40.40 40.64 22,990,108 -0.13(-0.32%)
Oct 01, 2010 40.77 41.29 40.25 40.77 62,986,304 -1.30(-3.10%)
Sep 30, 2010 42.07 43.15 41.72 42.07 651,110 -0.46(-1.07%)
Sep 29, 2010 41.97 42.74 41.90 42.53 42,125 +0.90(+2.16%)
Sep 28, 2010 41.38 41.84 41.00 41.63 65,272 +0.37(+0.90%)
Sep 27, 2010 40.98 41.76 40.91 41.26 23,051,160 +0.28(+0.68%)
Sep 24, 2010 41.16 41.70 40.87 40.98 24,550,960 +0.83(+2.07%)
Sep 23, 2010 40.15 40.67 39.09 40.15 22,907,452 +0.60(+1.52%)
Sep 22, 2010 39.69 39.83 39.00 39.55 21,456,880 -0.37(-0.93%)
Sep 21, 2010 39.55 40.52 39.40 39.92 2,125 +0.53(+1.35%)
Sep 20, 2010 39.25 39.56 39.16 39.39 22,187,194 +0.25(+0.64%)
Sep 17, 2010 39.14 40.62 39.10 39.14 35,399,824 -0.48(-1.21%)
Sep 15, 2010 39.30 40.04 39.14 39.62 24,135,852 +0.33(+0.84%)
Sep 14, 2010 38.15 40.06 38.15 39.29 13,672 +1.01(+2.64%)
Sep 13, 2010 38.45 38.54 37.97 38.28 33,815,744 +0.00(+0.00%)
Sep 10, 2010 38.78 38.83 38.08 38.28 22,786,032 -0.54(-1.39%)
Sep 09, 2010 39.30 39.34 38.58 38.82 200 +0.01(+0.03%)
Sep 08, 2010 39.28 39.60 38.25 38.81 46,066 -1.11(-2.78%)
Sep 07, 2010 39.75 40.16 39.71 39.92 48,558 -0.42(-1.04%)
Sep 03, 2010 40.08 40.49 40.08 40.34 18,115,294 +0.66(+1.66%)
Sep 02, 2010 39.16 39.68 39.10 39.68 22,328 +0.47(+1.20%)
Sep 01, 2010 39.00 39.25 38.73 39.21 22,275,320 +0.81(+2.11%)
Aug 31, 2010 38.20 38.98 38.03 38.40 38,508 -0.34(-0.88%)
Aug 30, 2010 38.88 39.49 38.55 38.74 30,313,248 +0.77(+2.04%)
Aug 27, 2010 37.88 38.55 37.32 37.97 37,178,296 -0.31(-0.82%)
Aug 26, 2010 38.29 38.65 38.09 38.28 12,144 +0.04(+0.10%)
Aug 25, 2010 38.14 38.57 38.03 38.24 7,606 -0.34(-0.88%)
Aug 24, 2010 38.58 38.86 38.34 38.58 49,307 -0.46(-1.18%)
Aug 23, 2010 39.94 40.00 38.61 39.04 37,413,532 -0.81(-2.03%)
Aug 20, 2010 40.49 40.59 39.33 39.85 38,855,048 -0.91(-2.23%)
Aug 19, 2010 41.62 41.70 40.33 40.76 101,458 -0.60(-1.45%)
Aug 18, 2010 41.15 41.61 40.89 41.36 13,823 +0.54(+1.32%)
Aug 17, 2010 40.99 41.35 40.72 40.82 22,106 +0.27(+0.67%)
Aug 16, 2010 40.51 41.09 40.35 40.55 22,870,844 +0.10(+0.25%)
Aug 13, 2010 40.45 40.98 40.25 40.45 29,473,464 +0.31(+0.77%)
Aug 12, 2010 40.23 40.47 39.95 40.14 52,643,924 -0.63(-1.55%)
Aug 11, 2010 42.08 42.15 40.66 40.77 57,742,160 -2.04(-4.77%)
Aug 10, 2010 42.79 42.98 42.16 42.81 31,916 +0.09(+0.21%)
Aug 09, 2010 43.47 43.84 42.43 42.72 200,635,728 +0.87(+2.08%)
Aug 06, 2010 41.99 46.32 41.85 41.85 29,283,356 -4.50(-9.71%)
Aug 05, 2010 46.69 46.69 46.02 46.35 13,486,847 -0.42(-0.90%)
Aug 04, 2010 47.42 47.70 46.65 46.77 2,300 -0.59(-1.25%)
Aug 03, 2010 47.46 47.64 47.08 47.36 1,300 -0.20(-0.42%)
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.