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 (%)
Mar 31, 2010 52.89 53.39 52.82 53.15 12,855,733 -0.11(-0.21%)
Mar 30, 2010 52.93 53.37 52.93 53.26 10,143,164 +0.29(+0.55%)
Mar 29, 2010 53.42 53.63 52.90 52.97 10,234,850 -0.45(-0.84%)
Mar 26, 2010 53.58 53.69 53.24 53.42 14,226,297 -0.08(-0.15%)
Mar 25, 2010 53.34 53.79 53.17 53.50 16,817,524 +0.44(+0.83%)
Mar 24, 2010 52.97 53.22 52.79 53.06 15,121,443 -0.09(-0.17%)
Mar 23, 2010 53.01 53.16 52.71 53.15 9,652,404 +0.20(+0.38%)
Mar 22, 2010 52.13 53.04 52.13 52.95 15,691,109 +0.46(+0.88%)
Mar 19, 2010 52.81 52.95 52.21 52.49 20,920,252 -0.24(-0.46%)
Mar 18, 2010 52.22 52.83 52.11 52.73 14,129,356 +0.50(+0.96%)
Mar 17, 2010 52.41 52.75 52.18 52.23 14,205,029 -0.12(-0.23%)
Mar 16, 2010 52.30 52.46 52.09 52.35 11,305,994 -0.07(-0.13%)
Mar 15, 2010 52.11 52.42 52.07 52.42 10,277,320 +0.06(+0.11%)
Mar 12, 2010 52.07 52.43 51.82 52.36 11,759,443 +0.34(+0.65%)
Mar 11, 2010 51.74 52.03 51.38 52.02 9,571,383 +0.24(+0.46%)
Mar 10, 2010 51.86 52.09 51.61 51.78 11,688,436 -0.10(-0.19%)
Mar 09, 2010 51.58 52.23 51.47 51.88 10,230,516 +0.15(+0.29%)
Mar 08, 2010 51.65 51.98 51.58 51.73 12,883,702 -0.30(-0.58%)
Mar 05, 2010 51.72 52.25 51.66 52.03 15,449,833 +0.52(+1.01%)
Mar 04, 2010 51.10 51.57 51.04 51.51 8,079,565 +0.41(+0.80%)
Mar 03, 2010 51.11 51.35 51.00 51.10 11,452,972 -0.02(-0.04%)
Mar 02, 2010 51.56 51.74 50.93 51.12 15,013,092 -0.42(-0.81%)
Mar 01, 2010 50.68 51.66 50.68 51.54 14,150,357 +0.75(+1.48%)
Feb 26, 2010 50.92 50.99 50.61 50.79 11,018,256 -0.13(-0.26%)
Feb 25, 2010 50.20 50.96 49.93 50.92 12,835,132 +0.07(+0.14%)
Feb 24, 2010 50.04 51.00 50.02 50.85 15,015,952 +0.73(+1.46%)
Feb 23, 2010 50.37 50.74 49.98 50.12 12,059,450 -0.44(-0.87%)
Feb 22, 2010 50.71 50.89 50.26 50.56 12,437,623 -0.23(-0.45%)
Feb 19, 2010 50.42 51.00 50.20 50.79 16,661,065 -0.02(-0.04%)
Feb 18, 2010 50.38 50.96 49.87 50.81 23,476,804 +0.69(+1.38%)
Feb 17, 2010 49.77 50.25 49.74 50.12 23,416,196 +0.68(+1.38%)
Feb 16, 2010 48.94 49.60 48.79 49.44 14,687,240 +0.98(+2.02%)
Feb 12, 2010 48.46 48.46 48.46 0 -0.16(-0.33%)
Feb 11, 2010 48.00 48.85 47.82 48.62 12,855,398 +0.60(+1.25%)
Feb 10, 2010 48.53 48.72 47.75 48.02 13,872,973 -0.10(-0.21%)
Feb 09, 2010 48.10 48.84 47.86 48.12 17,621,970 +0.34(+0.71%)
Feb 08, 2010 47.15 48.13 47.05 47.78 17,616,338 +0.46(+0.97%)
Feb 05, 2010 46.91 47.49 46.46 47.32 19,731,344 +0.29(+0.62%)
Feb 04, 2010 48.19 48.72 46.98 47.03 21,654,044 -1.68(-3.45%)
Feb 03, 2010 48.47 48.89 48.26 48.71 11,359,168 +0.12(+0.25%)
Feb 02, 2010 48.30 48.82 47.98 48.59 17,464,040 +0.78(+1.62%)
Feb 01, 2010 47.37 47.90 47.20 47.81 15,733,202 +0.74(+1.58%)
Jan 29, 2010 48.37 48.45 46.80 47.07 23,487,716 -0.72(-1.51%)
Jan 28, 2010 49.40 49.43 47.51 47.79 26,561,444 -1.66(-3.36%)
Jan 27, 2010 49.77 49.77 48.51 49.45 18,008,980 -0.29(-0.58%)
Jan 26, 2010 50.10 50.50 49.58 49.74 15,729,357 -0.32(-0.64%)
Jan 25, 2010 49.55 50.42 49.41 50.06 13,477,316 +0.77(+1.56%)
Jan 22, 2010 51.01 51.20 49.25 49.29 20,256,692 -2.00(-3.90%)
Jan 21, 2010 52.41 52.47 50.89 51.29 18,486,012 -0.92(-1.76%)
Jan 20, 2010 52.26 52.43 51.49 52.21 13,900,616 -0.54(-1.02%)
Jan 19, 2010 52.10 52.79 52.09 52.75 11,377,138 +0.28(+0.53%)
Jan 15, 2010 52.47 52.47 52.47 0 -0.04(-0.08%)
Jan 14, 2010 52.23 52.94 52.13 52.51 16,114,265 +0.29(+0.56%)
Jan 13, 2010 52.20 52.41 51.65 52.22 11,788,248 +0.25(+0.48%)
Jan 12, 2010 52.03 52.56 51.79 51.97 12,331,370 -0.46(-0.88%)
Jan 11, 2010 52.58 52.72 51.94 52.43 10,134,053 -0.16(-0.30%)
Jan 08, 2010 52.10 52.64 52.03 52.59 10,240,066 +0.39(+0.75%)
Jan 07, 2010 52.19 52.59 52.00 52.20 10,221,324 +0.02(+0.04%)
Jan 06, 2010 52.53 52.73 52.05 52.18 11,746,555 -0.49(-0.93%)
Jan 05, 2010 52.14 52.74 52.10 52.67 13,093,327 +0.22(+0.42%)
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.