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 (%)
Jun 30, 2014 33.89 34.02 33.64 33.68 7,081,779 -0.23(-0.68%)
Jun 27, 2014 33.87 34.02 33.67 33.91 9,116,156 +0.00(+0.00%)
Jun 26, 2014 33.76 33.95 33.58 33.91 6,577,472 +0.32(+0.95%)
Jun 25, 2014 33.85 33.85 33.45 33.59 10,121,547 -0.36(-1.06%)
Jun 24, 2014 34.54 34.57 33.93 33.95 9,876,194 -0.57(-1.65%)
Jun 23, 2014 34.38 34.54 34.01 34.52 8,209,409 +0.30(+0.88%)
Jun 20, 2014 34.53 34.55 34.21 34.22 10,980,587 -0.26(-0.75%)
Jun 19, 2014 34.69 34.80 34.34 34.48 5,955,852 -0.23(-0.66%)
Jun 18, 2014 34.94 34.98 34.41 34.71 6,348,767 -0.20(-0.57%)
Jun 17, 2014 34.90 35.07 34.72 34.91 6,940,103 +0.01(+0.03%)
Jun 16, 2014 35.06 35.06 34.63 34.90 9,892,840 -0.26(-0.74%)
Jun 13, 2014 34.00 35.20 33.81 35.16 22,186,460 +1.77(+5.30%)
Jun 12, 2014 33.74 34.30 33.29 33.39 12,556,686 +0.14(+0.42%)
Jun 11, 2014 33.46 33.63 33.14 33.25 5,714,904 -0.36(-1.07%)
Jun 10, 2014 33.63 33.84 33.48 33.61 4,678,479 -0.23(-0.68%)
Jun 06, 2014 33.84 33.99 33.77 33.84 5,985,234 -0.03(-0.09%)
Jun 05, 2014 33.71 33.90 33.56 33.87 6,223,712 +0.11(+0.33%)
Jun 04, 2014 33.55 33.87 33.46 33.76 5,659,677 +0.07(+0.21%)
Jun 03, 2014 33.42 33.81 33.23 33.69 8,039,047 +0.26(+0.78%)
Jun 02, 2014 33.37 33.64 33.05 33.43 10,206,188 -0.07(-0.21%)
May 30, 2014 33.56 33.80 33.36 33.50 12,427,173 -0.14(-0.42%)
May 29, 2014 33.42 33.83 33.33 33.64 9,849,903 +0.29(+0.87%)
May 28, 2014 33.05 33.58 33.00 33.35 9,502,645 +0.25(+0.76%)
May 27, 2014 33.50 33.65 32.80 33.10 19,860,678 -0.62(-1.84%)
May 23, 2014 33.72 33.72 33.72 0 +0.42(+1.25%)
May 22, 2014 32.45 33.36 32.40 33.30 8,941,930 +0.78(+2.41%)
May 21, 2014 32.98 33.09 32.38 32.52 10,226,320 -0.28(-0.85%)
May 20, 2014 33.14 33.24 32.69 32.80 8,747,374 -0.31(-0.94%)
May 19, 2014 32.55 33.17 32.48 33.11 8,767,552 +0.59(+1.81%)
May 16, 2014 32.37 32.52 32.19 32.52 8,031,490 +0.11(+0.34%)
May 15, 2014 32.97 33.09 32.35 32.41 7,215,856 -0.56(-1.70%)
May 14, 2014 33.13 33.34 32.90 32.97 6,778,546 -0.31(-0.93%)
May 13, 2014 32.92 33.34 32.81 33.28 7,335,553 +0.46(+1.40%)
May 12, 2014 32.40 32.89 32.38 32.82 5,961,407 +0.46(+1.42%)
May 09, 2014 32.23 32.40 32.00 32.36 5,602,952 +0.13(+0.40%)
May 08, 2014 32.29 32.81 32.09 32.23 6,690,073 -0.09(-0.28%)
May 07, 2014 32.34 32.46 31.84 32.32 8,460,537 +0.19(+0.59%)
May 06, 2014 32.48 32.60 32.10 32.13 6,850,503 -0.37(-1.14%)
May 05, 2014 32.29 32.58 32.03 32.50 7,015,900 +0.01(+0.03%)
May 02, 2014 32.74 32.79 32.39 32.49 6,418,536 -0.15(-0.46%)
May 01, 2014 33.12 33.28 32.52 32.64 8,943,806 -0.42(-1.27%)
Apr 30, 2014 32.78 33.27 32.64 33.06 11,327,316 +0.10(+0.30%)
Apr 29, 2014 32.72 33.09 32.62 32.96 12,253,612 +0.77(+2.39%)
Apr 28, 2014 31.65 32.33 31.50 32.19 10,614,887 +0.61(+1.93%)
Apr 25, 2014 31.83 31.93 31.43 31.58 9,104,916 -0.42(-1.31%)
Apr 24, 2014 31.94 32.08 31.75 32.00 11,635,541 +0.26(+0.82%)
Apr 23, 2014 31.84 31.96 31.59 31.74 8,775,111 -0.03(-0.09%)
Apr 22, 2014 31.89 32.07 31.63 31.77 13,499,855 -0.17(-0.53%)
Apr 21, 2014 32.04 32.44 31.88 31.94 15,287,431 +0.01(+0.03%)
Apr 17, 2014 31.93 31.93 31.93 0 -0.56(-1.72%)
Apr 16, 2014 32.60 33.10 32.29 32.49 11,551,104 +0.10(+0.31%)
Apr 15, 2014 32.99 33.00 31.88 32.39 13,144,008 -0.51(-1.55%)
Apr 14, 2014 32.60 33.29 32.56 32.90 13,850,134 +0.45(+1.39%)
Apr 11, 2014 32.57 32.94 32.44 32.45 18,736,068 -0.35(-1.07%)
Apr 10, 2014 33.30 33.90 32.79 32.80 25,551,998 +0.08(+0.24%)
Apr 09, 2014 32.64 32.88 32.28 32.72 12,570,693 +0.27(+0.83%)
Apr 08, 2014 32.69 32.78 31.94 32.45 13,589,381 -0.25(-0.76%)
Apr 07, 2014 32.90 33.10 32.51 32.70 12,187,814 +0.06(+0.18%)
Apr 04, 2014 33.23 33.48 32.41 32.64 13,666,254 -0.36(-1.09%)
Apr 03, 2014 33.62 33.64 32.84 33.00 15,439,179 -0.61(-1.81%)
Apr 02, 2014 33.34 33.66 33.01 33.61 14,186,948 +0.38(+1.14%)
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.