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 30, 2014 35.19 35.65 35.06 35.47 10,738,821 +0.50(+1.43%)
Sep 29, 2014 35.05 35.14 34.63 34.97 9,154,625 -0.40(-1.13%)
Sep 26, 2014 35.23 35.50 35.03 35.37 9,727,364 +0.10(+0.28%)
Sep 25, 2014 35.98 35.99 35.17 35.27 8,333,670 -0.68(-1.89%)
Sep 24, 2014 35.77 36.00 35.31 35.95 11,724,595 +0.16(+0.45%)
Sep 23, 2014 36.30 36.58 35.78 35.79 10,926,198 -0.68(-1.86%)
Sep 22, 2014 37.19 37.19 36.39 36.47 6,723,087 -0.32(-0.87%)
Sep 19, 2014 37.17 37.38 36.72 36.79 11,747,498 -0.22(-0.59%)
Sep 18, 2014 36.63 37.10 36.59 37.01 7,840,497 +0.34(+0.93%)
Sep 17, 2014 36.33 36.87 36.27 36.67 8,730,040 +0.41(+1.13%)
Sep 16, 2014 36.24 36.33 36.01 36.26 7,657,337 +0.01(+0.03%)
Sep 15, 2014 36.54 36.55 36.12 36.25 7,274,407 -0.31(-0.85%)
Sep 12, 2014 36.76 36.85 36.50 36.56 7,634,181 -0.20(-0.54%)
Sep 11, 2014 37.00 37.03 36.52 36.76 8,034,976 -0.27(-0.73%)
Sep 10, 2014 36.93 36.99 36.76 37.03 7,857,947 +0.24(+0.65%)
Sep 09, 2014 37.12 37.15 36.63 36.79 10,295,025 -0.49(-1.31%)
Sep 08, 2014 37.25 37.47 37.11 37.28 7,367,142 -0.30(-0.80%)
Sep 05, 2014 37.59 37.66 37.17 37.58 11,266,008 -0.08(-0.21%)
Sep 04, 2014 38.05 38.22 37.48 37.66 8,635,120 -0.41(-1.08%)
Sep 03, 2014 38.13 38.25 38.04 38.07 6,854,490 +0.02(+0.05%)
Sep 02, 2014 38.00 38.07 37.66 38.05 7,224,506 +0.05(+0.13%)
Aug 29, 2014 38.00 38.00 38.00 0 +0.01(+0.03%)
Aug 28, 2014 37.90 38.09 37.60 37.99 6,971,615 -0.17(-0.45%)
Aug 27, 2014 37.80 38.20 37.54 38.16 9,715,545 +0.33(+0.87%)
Aug 26, 2014 37.24 38.13 37.11 37.83 13,922,291 +0.68(+1.83%)
Aug 25, 2014 36.99 37.36 36.78 37.15 10,955,432 +0.31(+0.84%)
Aug 22, 2014 36.85 37.07 36.65 36.84 14,399,440 -0.16(-0.43%)
Aug 21, 2014 35.39 37.40 35.27 37.00 39,502,620 +1.88(+5.35%)
Aug 20, 2014 35.72 35.72 34.87 35.12 18,711,908 -0.36(-1.01%)
Aug 19, 2014 35.51 35.77 35.29 35.48 8,786,753 +0.14(+0.40%)
Aug 18, 2014 35.51 35.54 35.22 35.34 9,580,576 +0.27(+0.77%)
Aug 15, 2014 35.73 35.73 34.92 35.07 11,512,265 -0.52(-1.46%)
Aug 14, 2014 35.30 35.62 34.96 35.59 9,824,152 +0.29(+0.82%)
Aug 13, 2014 35.26 35.34 35.05 35.30 6,787,253 +0.18(+0.51%)
Aug 12, 2014 35.28 35.33 34.86 35.12 4,844,576 -0.08(-0.23%)
Aug 11, 2014 35.43 35.53 35.12 35.20 5,975,950 +0.03(+0.09%)
Aug 08, 2014 34.77 35.20 34.63 35.17 5,649,455 +0.35(+1.01%)
Aug 07, 2014 35.22 35.38 34.66 34.82 6,447,799 -0.22(-0.63%)
Aug 06, 2014 34.67 35.28 34.45 35.04 6,112,139 -0.03(-0.09%)
Aug 05, 2014 35.11 35.33 34.82 35.07 5,641,021 -0.26(-0.74%)
Aug 04, 2014 35.28 35.45 35.00 35.33 6,390,796 +0.14(+0.40%)
Aug 01, 2014 35.33 35.43 34.47 35.19 11,871,516 -0.42(-1.18%)
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%)
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.