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 (%)
Jul 31, 2014 35.73 35.86 35.45 35.61 10,665,605 -0.50(-1.38%)
Jul 30, 2014 36.00 36.20 35.84 36.11 9,724,249 +0.17(+0.47%)
Jul 29, 2014 35.71 36.21 35.60 35.94 12,213,383 +0.34(+0.96%)
Jul 28, 2014 35.40 35.61 35.25 35.60 6,787,462 +0.17(+0.48%)
Jul 25, 2014 34.76 35.57 34.67 35.43 8,216,433 +0.39(+1.11%)
Jul 24, 2014 35.13 35.18 34.87 35.04 7,584,758 +0.06(+0.17%)
Jul 23, 2014 35.17 35.35 34.98 34.98 6,419,939 -0.17(-0.48%)
Jul 22, 2014 34.55 35.29 34.52 35.15 8,165,011 +0.63(+1.83%)
Jul 21, 2014 34.78 34.84 34.39 34.52 7,300,984 -0.29(-0.83%)
Jul 18, 2014 34.52 34.84 34.44 34.81 10,380,457 +0.38(+1.10%)
Jul 17, 2014 34.69 34.69 34.33 34.43 13,630,022 -0.39(-1.12%)
Jul 16, 2014 34.42 35.12 34.42 34.82 19,217,352 +0.67(+1.96%)
Jul 15, 2014 34.35 34.47 34.00 34.15 7,717,680 +0.00(+0.00%)
Jul 14, 2014 34.20 34.34 34.01 34.15 10,865,026 +0.18(+0.53%)
Jul 11, 2014 33.93 34.18 33.89 33.97 6,458,882 +0.12(+0.35%)
Jul 10, 2014 33.44 34.01 33.24 33.85 8,630,221 +0.20(+0.59%)
Jul 09, 2014 33.55 33.79 33.51 33.65 5,671,205 +0.15(+0.45%)
Jul 08, 2014 33.88 33.93 33.43 33.50 7,165,548 -0.37(-1.09%)
Jul 07, 2014 33.91 34.00 33.67 33.87 6,907,080 -0.13(-0.38%)
Jul 03, 2014 34.00 34.00 34.00 0 +0.12(+0.35%)
Jul 02, 2014 34.21 34.24 33.86 33.88 8,961,227 -0.30(-0.88%)
Jul 01, 2014 33.93 34.42 33.68 34.18 8,522,626 +0.50(+1.48%)
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%)
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.