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, 2013 25.80 26.18 25.57 25.68 18,053,092 -0.10(-0.39%)
Jul 30, 2013 25.77 26.05 25.67 25.78 13,111,960 +0.11(+0.43%)
Jul 29, 2013 25.96 26.19 25.61 25.67 9,059,341 -0.32(-1.23%)
Jul 26, 2013 26.01 26.05 25.77 25.99 7,458,156 -0.25(-0.95%)
Jul 25, 2013 26.04 26.28 25.79 26.24 10,951,347 +0.13(+0.50%)
Jul 24, 2013 25.83 26.14 25.78 26.11 11,252,468 +0.38(+1.48%)
Jul 23, 2013 25.62 26.04 25.62 25.73 11,203,283 +0.22(+0.86%)
Jul 22, 2013 25.16 25.69 25.14 25.51 14,231,468 +0.37(+1.47%)
Jul 19, 2013 26.03 26.11 25.06 25.14 24,892,180 -1.19(-4.52%)
Jul 18, 2013 26.24 26.43 25.93 26.33 10,677,288 +0.08(+0.32%)
Jul 17, 2013 26.28 26.49 26.04 26.25 16,602,403 -0.20(-0.78%)
Jul 16, 2013 26.41 26.52 26.19 26.45 10,877,981 +0.07(+0.27%)
Jul 15, 2013 26.33 26.44 26.11 26.38 8,270,293 +0.19(+0.73%)
Jul 12, 2013 26.39 26.50 26.10 26.19 11,343,003 -0.19(-0.72%)
Jul 11, 2013 26.23 26.54 25.99 26.38 20,141,192 +0.45(+1.74%)
Jul 10, 2013 26.08 26.71 25.70 25.93 33,217,336 +0.46(+1.81%)
Jul 09, 2013 25.55 25.62 25.28 25.47 9,840,571 +0.30(+1.19%)
Jul 08, 2013 25.71 25.87 25.11 25.17 11,145,687 -0.41(-1.60%)
Jul 05, 2013 25.29 25.75 25.20 25.58 12,811,624 +0.40(+1.59%)
Jul 03, 2013 24.88 25.27 24.76 25.18 7,486,437 +0.16(+0.64%)
Jul 02, 2013 24.89 25.21 24.79 25.02 10,293,698 +0.09(+0.36%)
Jul 01, 2013 24.95 25.10 24.80 24.93 9,981,210 +0.13(+0.52%)
Jun 28, 2013 24.55 24.92 24.48 24.80 15,884,034 +0.03(+0.12%)
Jun 27, 2013 24.11 24.77 24.09 24.77 15,525,986 +0.76(+3.17%)
Jun 26, 2013 24.19 24.51 23.92 24.01 14,491,733 +0.16(+0.67%)
Jun 25, 2013 23.72 24.28 23.71 23.85 14,436,802 +0.42(+1.79%)
Jun 24, 2013 23.94 24.00 23.19 23.43 15,995,189 -0.72(-2.98%)
Jun 21, 2013 24.94 25.05 24.11 24.15 23,647,716 -0.57(-2.31%)
Jun 20, 2013 25.62 25.62 24.57 24.72 17,812,496 -0.71(-2.79%)
Jun 19, 2013 25.41 25.87 25.30 25.43 17,328,458 -0.01(-0.04%)
Jun 18, 2013 25.17 25.55 25.13 25.44 11,493,589 +0.28(+1.11%)
Jun 17, 2013 24.88 25.33 24.85 25.16 13,241,501 +0.42(+1.70%)
Jun 14, 2013 24.93 25.09 24.55 24.74 9,749,228 -0.19(-0.76%)
Jun 13, 2013 24.78 25.28 24.60 24.93 13,718,652 +0.02(+0.08%)
Jun 12, 2013 24.69 25.49 24.69 24.91 22,190,988 +0.67(+2.76%)
Jun 11, 2013 24.27 24.62 24.09 24.24 12,508,561 -0.25(-1.02%)
Jun 10, 2013 24.66 24.82 24.34 24.49 14,164,362 -0.32(-1.29%)
Jun 07, 2013 24.33 24.81 24.26 24.81 12,844,899 +0.56(+2.31%)
Jun 06, 2013 24.20 24.57 23.71 24.25 15,147,970 +0.06(+0.25%)
Jun 05, 2013 24.55 24.66 24.12 24.19 15,867,822 -0.43(-1.75%)
Jun 04, 2013 24.84 25.20 24.42 24.62 16,973,604 -0.28(-1.12%)
Jun 03, 2013 24.46 25.06 24.37 24.90 20,683,648 +0.48(+1.97%)
May 31, 2013 25.15 25.34 24.40 24.42 22,368,884 -0.84(-3.33%)
May 30, 2013 25.18 25.47 25.05 25.26 23,705,812 +0.02(+0.08%)
May 29, 2013 24.44 25.34 24.41 25.24 22,507,988 +0.59(+2.39%)
May 28, 2013 24.40 24.70 24.21 24.65 19,650,028 +0.44(+1.82%)
May 24, 2013 24.58 24.78 24.16 24.21 29,317,436 -0.65(-2.61%)
May 23, 2013 23.21 24.95 22.90 24.86 87,632,792 +3.63(+17.10%)
May 22, 2013 21.17 21.55 21.11 21.23 34,704,684 +0.12(+0.57%)
May 21, 2013 21.23 21.37 21.04 21.11 10,921,516 -0.07(-0.33%)
May 20, 2013 21.24 21.36 21.03 21.18 11,265,014 -0.09(-0.42%)
May 17, 2013 21.39 21.49 21.06 21.27 14,628,999 -0.09(-0.42%)
May 16, 2013 20.91 21.54 20.91 21.36 17,401,618 +0.39(+1.86%)
May 15, 2013 21.43 21.44 20.77 20.97 21,051,198 -0.38(-1.78%)
May 13, 2013 21.45 21.53 21.20 21.35 8,388,612 -0.19(-0.88%)
May 10, 2013 21.28 21.64 21.19 21.54 12,738,176 +0.36(+1.70%)
May 09, 2013 21.04 21.68 21.00 21.18 15,487,047 +0.11(+0.52%)
May 08, 2013 20.47 21.07 20.44 21.07 12,845,169 +0.57(+2.78%)
May 07, 2013 20.73 20.86 20.46 20.50 13,178,719 -0.14(-0.68%)
May 06, 2013 20.66 20.80 20.55 20.64 7,597,638 +0.01(+0.05%)
May 03, 2013 20.63 20.95 20.45 20.63 10,932,570 +0.18(+0.88%)
May 02, 2013 20.43 20.62 20.30 20.45 9,406,903 +0.10(+0.49%)
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.