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 (%)
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%)
Mar 01, 2011 43.64 43.84 42.84 42.91 19,561,088 -0.72(-1.65%)
Feb 28, 2011 43.06 43.83 42.95 43.63 27,687,732 +0.95(+2.23%)
Feb 25, 2011 42.42 42.80 42.30 42.68 26,784,926 +0.51(+1.21%)
Feb 24, 2011 43.16 43.25 42.08 42.17 56,811,692 -1.42(-3.26%)
Feb 23, 2011 48.23 43.72 42.57 43.59 96,662,936 -4.64(-9.62%)
Feb 22, 2011 47.57 48.55 47.27 48.23 30,555,932 -0.44(-0.90%)
Feb 18, 2011 48.80 48.80 48.35 48.67 13,533,812 +0.05(+0.10%)
Feb 17, 2011 48.67 48.79 48.27 48.62 9,831,036 -0.37(-0.76%)
Feb 16, 2011 48.49 49.12 48.36 48.99 15,005,830 +1.00(+2.08%)
Feb 15, 2011 47.62 48.17 47.54 47.99 12,570,093 -0.32(-0.66%)
Feb 14, 2011 48.45 48.68 48.06 48.31 11,991,232 -0.33(-0.68%)
Feb 11, 2011 48.39 48.81 48.24 48.64 14,349,064 -0.06(-0.12%)
Feb 10, 2011 48.46 49.39 48.15 48.70 23,146,348 -0.24(-0.49%)
Feb 09, 2011 48.06 48.94 47.99 48.94 19,299,464 +0.80(+1.66%)
Feb 08, 2011 48.09 48.24 47.76 48.14 9,899,460 +0.00(+0.00%)
Feb 07, 2011 47.71 48.42 47.61 48.14 17,389,740 +0.71(+1.50%)
Feb 04, 2011 47.28 47.52 47.08 47.43 11,214,027 +0.19(+0.40%)
Feb 03, 2011 46.77 47.48 46.47 47.24 15,618,174 +0.35(+0.75%)
Feb 02, 2011 46.45 47.05 46.43 46.89 11,741,036 +0.37(+0.80%)
Feb 01, 2011 46.08 46.60 45.90 46.52 14,490,392 +0.83(+1.82%)
Jan 31, 2011 45.41 45.72 45.13 45.69 21,409,928 +0.18(+0.40%)
Jan 28, 2011 46.66 46.69 45.36 45.51 20,646,646 -1.23(-2.63%)
Jan 27, 2011 46.98 46.98 46.58 46.74 14,394,086 -0.14(-0.30%)
Jan 26, 2011 46.96 47.28 46.57 46.88 14,403,759 -0.20(-0.42%)
Jan 25, 2011 47.76 47.83 46.88 47.08 17,666,232 -0.08(-0.17%)
Jan 24, 2011 46.69 47.59 46.66 47.16 16,950,456 -0.07(-0.15%)
Jan 21, 2011 46.95 47.64 46.83 47.23 29,811,582 +0.45(+0.96%)
Jan 20, 2011 46.08 46.79 45.76 46.78 21,531,272 +0.46(+0.99%)
Jan 19, 2011 46.23 46.48 46.08 46.32 16,518,058 -0.02(-0.04%)
Jan 18, 2011 46.14 46.42 46.08 46.34 14,755,892 +0.09(+0.19%)
Jan 14, 2011 45.72 46.40 45.60 46.25 15,343,951 +0.60(+1.31%)
Jan 13, 2011 45.47 45.84 45.31 45.65 13,118,504 +0.01(+0.02%)
Jan 12, 2011 45.49 45.71 45.27 45.64 14,379,733 +0.21(+0.46%)
Jan 11, 2011 45.22 46.06 45.20 45.43 24,986,160 +0.57(+1.27%)
Jan 10, 2011 44.86 45.05 44.57 44.86 12,973,952 -0.23(-0.51%)
Jan 07, 2011 44.71 45.39 44.71 45.09 22,271,112 +0.51(+1.14%)
Jan 06, 2011 44.22 44.96 44.18 44.58 19,205,278 +0.38(+0.86%)
Jan 05, 2011 43.53 44.22 43.40 44.20 19,748,656 +0.57(+1.31%)
Jan 04, 2011 43.27 43.77 43.01 43.63 19,420,276 +0.43(+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.