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 (%)
Sep 29, 2006 36.50 37.11 36.50 36.69 23,286,100 +0.72(+2.00%)
Sep 28, 2006 35.20 36.02 35.01 35.97 14,988,500 +0.58(+1.64%)
Sep 27, 2006 35.40 35.75 35.15 35.39 15,946,200 -0.31(-0.87%)
Sep 26, 2006 35.82 35.98 35.52 35.70 14,161,200 -0.01(-0.03%)
Sep 25, 2006 35.20 35.87 34.93 35.71 20,582,600 +0.60(+1.71%)
Sep 22, 2006 34.40 35.22 34.15 35.11 23,043,100 +0.24(+0.69%)
Sep 21, 2006 36.05 36.25 34.55 34.87 41,544,500 -1.91(-5.19%)
Sep 20, 2006 36.35 36.84 36.26 36.78 13,024,200 +0.43(+1.18%)
Sep 19, 2006 36.18 36.49 36.01 36.35 9,798,100 -0.05(-0.14%)
Sep 18, 2006 36.03 36.59 35.79 36.40 8,894,400 +0.22(+0.61%)
Sep 15, 2006 36.48 36.88 36.11 36.18 14,319,500 -0.07(-0.19%)
Sep 14, 2006 36.05 36.49 36.05 36.25 10,029,800 -0.12(-0.33%)
Sep 13, 2006 36.75 36.75 35.87 36.37 15,504,200 -0.55(-1.49%)
Sep 12, 2006 36.21 37.25 36.21 36.92 20,391,300 +0.56(+1.54%)
Sep 11, 2006 35.75 36.62 35.71 36.36 12,141,200 +0.19(+0.53%)
Sep 08, 2006 35.22 36.18 35.20 36.17 13,313,900 +0.75(+2.12%)
Sep 07, 2006 35.45 35.75 35.21 35.42 12,108,500 -0.42(-1.17%)
Sep 06, 2006 35.90 36.16 35.84 35.84 10,470,200 -0.62(-1.70%)
Sep 05, 2006 36.50 36.54 36.20 36.46 9,071,200 -0.07(-0.19%)
Sep 01, 2006 36.60 36.73 36.41 36.53 7,341,400 -0.03(-0.08%)
Aug 31, 2006 35.80 36.70 35.80 36.56 14,410,400 +0.56(+1.56%)
Aug 30, 2006 35.62 36.09 35.62 36.00 12,366,500 +0.24(+0.67%)
Aug 29, 2006 35.33 35.82 35.25 35.76 7,708,200 +0.48(+1.36%)
Aug 28, 2006 34.90 35.50 34.80 35.28 9,843,100 +0.05(+0.14%)
Aug 25, 2006 35.20 35.45 35.13 35.23 6,457,000 -0.15(-0.42%)
Aug 24, 2006 35.27 35.45 35.17 35.38 8,484,100 +0.12(+0.34%)
Aug 23, 2006 35.20 35.48 35.01 35.26 9,007,900 +0.24(+0.69%)
Aug 22, 2006 34.90 35.40 34.82 35.02 9,611,700 +0.13(+0.37%)
Aug 21, 2006 35.27 35.35 34.87 34.89 12,799,600 -0.63(-1.77%)
Aug 18, 2006 35.27 35.68 35.09 35.52 27,063,600 +0.37(+1.05%)
Aug 17, 2006 36.60 36.73 34.75 35.15 57,615,100 +0.72(+2.09%)
Aug 16, 2006 34.20 36.23 34.08 34.43 25,169,500 +0.44(+1.29%)
Aug 15, 2006 33.70 34.14 33.56 33.99 16,871,900 +0.70(+2.10%)
Aug 14, 2006 33.25 33.85 33.22 33.29 10,178,600 +0.24(+0.73%)
Aug 11, 2006 32.80 33.08 32.68 33.05 8,830,000 +0.04(+0.12%)
Aug 10, 2006 32.90 33.20 32.65 33.01 10,192,500 -0.05(-0.15%)
Aug 09, 2006 33.26 33.55 32.97 33.06 10,007,500 +0.17(+0.52%)
Aug 08, 2006 33.01 33.45 32.88 32.89 13,200,100 +0.15(+0.46%)
Aug 07, 2006 32.26 33.08 32.14 32.74 10,279,600 +0.30(+0.92%)
Aug 04, 2006 33.00 33.06 32.23 32.44 12,200,800 -0.15(-0.46%)
Aug 03, 2006 32.45 32.89 32.08 32.59 7,345,500 +0.09(+0.28%)
Aug 02, 2006 31.57 32.74 31.55 32.50 13,203,100 +0.83(+2.62%)
Aug 01, 2006 31.57 31.77 31.30 31.67 9,726,000 -0.24(-0.75%)
Jul 31, 2006 31.86 32.09 31.79 31.91 8,949,200 -0.20(-0.62%)
Jul 28, 2006 32.28 32.41 31.92 32.11 10,631,700 -0.08(-0.25%)
Jul 27, 2006 31.76 32.58 31.65 32.19 15,697,900 +0.44(+1.39%)
Jul 26, 2006 30.57 32.19 30.57 31.75 21,026,200 +0.42(+1.34%)
Jul 25, 2006 31.15 31.57 30.90 31.33 13,373,800 +0.26(+0.84%)
Jul 24, 2006 30.48 31.41 30.48 31.07 12,886,100 +0.55(+1.80%)
Jul 21, 2006 31.03 31.10 29.98 30.52 22,760,200 -1.28(-4.03%)
Jul 20, 2006 32.15 32.76 31.77 31.80 10,261,500 -0.45(-1.40%)
Jul 19, 2006 31.15 32.32 30.95 32.25 17,805,000 +1.30(+4.20%)
Jul 18, 2006 30.80 31.28 30.44 30.95 14,149,900 -0.25(-0.80%)
Jul 17, 2006 30.78 31.47 30.62 31.20 10,867,800 +0.44(+1.43%)
Jul 14, 2006 31.00 31.27 30.71 30.76 15,754,200 -0.46(-1.47%)
Jul 13, 2006 31.67 31.79 30.80 31.22 14,158,100 -0.45(-1.42%)
Jul 12, 2006 32.32 32.52 31.56 31.67 12,707,800 -0.87(-2.67%)
Jul 11, 2006 31.80 32.69 31.66 32.54 13,869,400 +0.61(+1.91%)
Jul 10, 2006 32.85 32.95 31.57 31.93 13,952,900 -0.92(-2.80%)
Jul 07, 2006 32.95 33.31 32.74 32.85 15,969,900 -0.25(-0.76%)
Jul 06, 2006 32.59 33.43 32.55 33.10 12,672,400 +0.33(+1.01%)
Jul 05, 2006 32.70 33.24 32.68 32.77 16,640,300 +0.26(+0.80%)
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.