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 (%)
Nov 30, 2000 33.69 33.69 30.50 31.62 16,909,500 -2.94(-8.51%)
Nov 29, 2000 34.69 35.81 34.44 34.56 6,660,300 -0.13(-0.37%)
Nov 28, 2000 35.69 35.69 34.38 34.69 5,856,700 -1.00(-2.80%)
Nov 27, 2000 35.63 36.94 35.63 35.69 6,504,100 +0.13(+0.37%)
Nov 24, 2000 35.13 36.00 35.13 35.56 4,580,900 +1.87(+5.55%)
Nov 22, 2000 33.94 34.44 33.19 33.69 6,874,100 -0.25(-0.74%)
Nov 21, 2000 34.56 35.38 33.88 33.94 6,157,200 -0.62(-1.79%)
Nov 20, 2000 35.63 36.25 34.31 34.56 8,093,300 -1.07(-3.00%)
Nov 17, 2000 35.06 36.69 35.06 35.63 10,030,200 +0.57(+1.63%)
Nov 16, 2000 35.31 35.69 34.56 35.06 9,075,600 -0.25(-0.71%)
Nov 15, 2000 37.00 37.06 34.63 35.31 9,940,000 -1.69(-4.57%)
Nov 14, 2000 34.50 37.44 34.50 37.00 15,572,700 +2.87(+8.41%)
Nov 13, 2000 35.50 35.50 32.63 34.13 37,859,800 -5.00(-12.78%)
Nov 10, 2000 41.06 41.06 37.75 39.13 11,565,200 -3.81(-8.87%)
Nov 09, 2000 44.75 44.75 41.63 42.94 9,061,600 -2.75(-6.02%)
Nov 08, 2000 47.44 47.69 45.56 45.69 4,987,500 -1.75(-3.69%)
Nov 07, 2000 45.94 47.88 45.56 47.44 4,048,800 +1.50(+3.27%)
Nov 06, 2000 46.25 47.00 45.25 45.94 4,063,300 -0.31(-0.67%)
Nov 03, 2000 45.06 48.00 43.94 46.25 7,259,200 +1.19(+2.64%)
Nov 02, 2000 44.50 46.81 44.50 45.06 6,503,600 +0.62(+1.40%)
Nov 01, 2000 46.19 46.19 43.38 44.44 6,838,400 -2.06(-4.43%)
Oct 31, 2000 45.81 47.75 45.00 46.50 6,974,700 +0.69(+1.51%)
Oct 30, 2000 46.50 46.50 43.56 45.81 4,986,300 +2.22(+5.08%)
Oct 27, 2000 43.59 47.00 43.59 43.59 6,994,100 +0.59(+1.38%)
Oct 26, 2000 43.41 44.97 41.19 43.00 6,015,500 -0.41(-0.93%)
Oct 25, 2000 46.06 46.06 43.00 43.41 5,013,000 -2.84(-6.15%)
Oct 24, 2000 49.19 49.78 45.31 46.25 5,578,900 -2.94(-5.97%)
Oct 23, 2000 48.00 49.91 47.56 49.19 3,605,200 +1.19(+2.47%)
Oct 20, 2000 45.47 48.34 44.56 48.00 4,680,300 +2.53(+5.56%)
Oct 19, 2000 43.03 46.00 43.03 45.47 6,940,200 +2.69(+6.29%)
Oct 18, 2000 44.97 44.97 42.62 42.78 6,517,800 -2.47(-5.46%)
Oct 17, 2000 46.34 47.31 44.19 45.25 4,106,100 -1.09(-2.36%)
Oct 16, 2000 45.34 47.50 45.34 46.34 3,768,000 +1.03(+2.28%)
Oct 13, 2000 42.44 45.75 42.44 45.31 6,140,600 +3.47(+8.28%)
Oct 12, 2000 42.78 44.78 41.25 41.84 6,232,000 -0.94(-2.19%)
Oct 11, 2000 44.66 44.66 41.94 42.78 6,164,500 -1.94(-4.34%)
Oct 10, 2000 45.47 46.41 44.03 44.72 4,957,800 -0.75(-1.65%)
Oct 09, 2000 44.22 46.38 44.22 45.47 3,964,200 +1.88(+4.30%)
Oct 06, 2000 44.12 45.41 43.22 43.59 6,993,100 -0.53(-1.20%)
Oct 05, 2000 46.50 46.50 43.12 44.12 9,839,500 -3.69(-7.71%)
Oct 04, 2000 46.75 49.00 46.75 47.81 4,966,400 +1.06(+2.27%)
Oct 03, 2000 46.91 48.88 46.50 46.75 4,953,900 -0.16(-0.33%)
Oct 02, 2000 48.50 49.47 46.81 46.91 5,462,800 -1.59(-3.29%)
Sep 29, 2000 51.50 51.50 47.84 48.50 8,825,600 -3.41(-6.56%)
Sep 28, 2000 51.75 53.72 51.69 51.91 4,180,200 +0.16(+0.30%)
Sep 27, 2000 49.06 52.00 49.06 51.75 8,152,000 +2.69(+5.48%)
Sep 26, 2000 49.44 51.47 49.00 49.06 5,553,300 -0.38(-0.76%)
Sep 25, 2000 52.09 53.22 48.62 49.44 4,360,500 -2.66(-5.11%)
Sep 22, 2000 48.00 52.19 48.00 52.09 8,344,200 +4.59(+9.67%)
Sep 21, 2000 51.19 51.91 47.00 47.50 4,348,800 -3.69(-7.20%)
Sep 20, 2000 53.00 53.00 50.16 51.19 5,393,300 -2.06(-3.88%)
Sep 19, 2000 51.66 53.25 51.66 53.25 4,484,200 +1.75(+3.40%)
Sep 18, 2000 51.50 52.81 50.81 51.50 4,555,500 +0.00(+0.00%)
Sep 15, 2000 53.50 53.50 51.00 51.50 6,934,400 -2.62(-4.85%)
Sep 14, 2000 52.56 54.12 52.56 54.12 4,749,200 +1.62(+3.10%)
Sep 13, 2000 54.38 54.38 52.44 52.50 7,427,300 -3.00(-5.41%)
Sep 12, 2000 56.28 56.28 54.00 55.50 5,971,100 -1.50(-2.63%)
Sep 11, 2000 59.12 59.12 56.78 57.00 5,092,300 -3.50(-5.79%)
Sep 08, 2000 61.91 62.19 60.50 60.50 2,307,800 -1.41(-2.27%)
Sep 07, 2000 60.28 62.62 60.28 61.91 3,069,200 +1.91(+3.18%)
Sep 06, 2000 61.47 61.75 59.75 60.00 2,448,800 -1.47(-2.39%)
Sep 05, 2000 62.50 62.81 61.19 61.47 2,530,300 -1.03(-1.65%)
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.