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, 2011 36.30 37.24 36.23 36.40 27,376,900 +0.85(+2.39%)
Jun 29, 2011 35.17 35.60 35.09 35.55 13,512,563 +0.46(+1.31%)
Jun 28, 2011 35.07 35.20 34.95 35.09 14,236,617 +0.11(+0.31%)
Jun 27, 2011 35.05 35.35 34.91 34.98 15,242,656 +0.08(+0.23%)
Jun 24, 2011 35.18 35.21 34.88 34.90 36,850,512 -0.33(-0.94%)
Jun 23, 2011 34.82 35.29 34.55 35.23 19,498,800 +0.11(+0.31%)
Jun 22, 2011 35.32 35.50 35.11 35.12 12,834,494 -0.18(-0.51%)
Jun 21, 2011 35.13 35.65 35.03 35.30 16,958,526 +0.31(+0.89%)
Jun 20, 2011 35.05 35.09 34.92 34.99 16,631,512 -0.01(-0.03%)
Jun 17, 2011 35.22 35.32 34.94 35.00 39,362,236 +0.03(+0.09%)
Jun 16, 2011 34.09 35.11 34.06 34.97 28,168,852 +0.71(+2.07%)
Jun 15, 2011 34.53 34.56 33.95 34.26 24,950,018 -0.47(-1.35%)
Jun 14, 2011 34.85 35.28 34.64 34.73 20,123,540 +0.08(+0.23%)
Jun 13, 2011 35.13 35.18 34.60 34.65 21,738,820 -0.60(-1.70%)
Jun 10, 2011 35.51 35.53 35.14 35.25 14,320,633 -0.21(-0.59%)
Jun 09, 2011 35.51 35.73 35.36 35.46 11,576,452 +0.10(+0.28%)
Jun 08, 2011 35.23 35.75 35.20 35.36 16,012,405 -0.21(-0.59%)
Jun 07, 2011 36.13 36.15 35.57 35.57 16,968,600 -0.39(-1.08%)
Jun 06, 2011 35.99 36.24 35.91 35.96 15,421,482 -0.15(-0.42%)
Jun 03, 2011 36.05 36.38 36.00 36.11 15,964,876 +0.13(+0.38%)
May 24, 2011 35.62 36.16 35.58 35.98 27,329,810 +0.16(+0.46%)
May 23, 2011 35.58 36.00 35.44 35.81 26,498,760 -0.17(-0.47%)
May 20, 2011 36.01 36.35 35.91 35.98 23,010,064 -0.15(-0.42%)
May 19, 2011 36.43 36.67 36.00 36.13 31,129,516 -0.36(-0.99%)
May 18, 2011 36.63 36.64 35.99 36.49 44,668,564 -0.42(-1.14%)
May 17, 2011 37.57 37.66 36.04 36.91 100,438,744 -2.89(-7.26%)
May 16, 2011 40.20 40.34 39.66 39.80 18,244,324 -0.61(-1.51%)
May 13, 2011 40.80 40.86 40.22 40.41 14,085,606 -0.47(-1.15%)
May 12, 2011 40.88 41.18 40.71 40.88 14,175,276 -0.18(-0.44%)
May 11, 2011 41.48 41.56 40.76 41.06 16,965,394 -0.51(-1.23%)
May 10, 2011 41.08 41.74 41.00 41.57 9,013,718 +0.55(+1.34%)
May 09, 2011 40.79 41.36 40.75 41.02 9,335,665 +0.21(+0.51%)
May 06, 2011 41.05 41.52 40.67 40.81 12,841,573 +0.01(+0.02%)
May 05, 2011 40.65 41.33 40.61 40.80 12,909,615 -0.14(-0.34%)
May 04, 2011 40.38 41.12 40.21 40.94 15,381,365 +0.61(+1.51%)
May 03, 2011 39.86 40.38 39.80 40.33 14,876,245 +0.25(+0.62%)
May 02, 2011 40.02 40.11 39.98 40.08 14,268,808 -0.29(-0.72%)
Apr 29, 2011 40.64 40.66 39.99 40.37 14,448,133 -0.16(-0.39%)
Apr 28, 2011 41.22 41.30 40.38 40.53 19,633,274 -0.51(-1.24%)
Apr 27, 2011 40.84 41.19 40.71 41.04 13,124,851 +0.35(+0.86%)
Apr 26, 2011 40.42 40.96 40.06 40.69 21,258,220 +0.16(+0.39%)
Apr 25, 2011 41.10 41.15 40.44 40.53 13,926,583 -0.46(-1.12%)
Apr 21, 2011 41.20 41.20 40.72 40.99 9,527,483 +0.10(+0.24%)
Apr 20, 2011 40.66 41.19 40.65 40.89 14,213,787 +0.90(+2.25%)
Apr 19, 2011 39.83 40.05 39.35 39.99 13,506,292 +0.24(+0.60%)
Apr 18, 2011 39.96 40.04 39.16 39.75 18,540,168 -0.51(-1.27%)
Apr 15, 2011 40.38 40.67 40.20 40.26 14,691,560 -0.10(-0.25%)
Apr 14, 2011 40.50 40.73 40.12 40.36 16,916,784 -0.77(-1.87%)
Apr 13, 2011 41.01 41.55 40.85 41.13 12,705,564 +0.48(+1.18%)
Apr 12, 2011 40.68 41.18 40.53 40.65 13,185,158 -0.40(-0.97%)
Apr 11, 2011 40.71 41.28 40.66 41.05 12,808,465 +0.35(+0.86%)
Apr 08, 2011 41.00 41.04 40.52 40.70 13,267,874 -0.38(-0.93%)
Apr 07, 2011 41.35 41.80 41.06 41.08 16,702,272 -0.16(-0.39%)
Apr 06, 2011 40.38 41.35 40.33 41.24 19,692,458 +0.95(+2.36%)
Apr 05, 2011 40.37 40.78 40.21 40.29 16,155,460 -0.05(-0.12%)
Apr 04, 2011 40.65 40.88 40.20 40.34 21,848,696 -0.64(-1.56%)
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.