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 (%)
Jun 30, 2005 23.82 24.08 23.50 23.51 11,154,200 -0.56(-2.33%)
Jun 29, 2005 23.75 24.20 23.69 24.07 7,740,300 +0.41(+1.73%)
Jun 28, 2005 23.65 23.80 23.45 23.66 7,189,900 +0.15(+0.64%)
Jun 27, 2005 23.70 23.75 23.33 23.51 7,121,500 -0.29(-1.22%)
Jun 24, 2005 24.25 24.26 23.64 23.80 10,088,600 -0.59(-2.42%)
Jun 23, 2005 24.45 24.58 24.17 24.39 11,787,100 -0.11(-0.45%)
Jun 22, 2005 24.58 24.70 24.42 24.50 12,461,800 -0.11(-0.45%)
Jun 21, 2005 23.84 24.70 23.73 24.61 17,525,800 +0.76(+3.19%)
Jun 20, 2005 23.73 23.93 23.60 23.85 8,424,400 -0.06(-0.25%)
Jun 17, 2005 24.08 24.15 23.81 23.91 13,803,900 +0.01(+0.04%)
Jun 16, 2005 23.70 24.00 23.68 23.90 11,626,600 +0.02(+0.08%)
Jun 15, 2005 23.75 24.01 23.34 23.88 10,830,100 +0.03(+0.13%)
Jun 14, 2005 23.78 23.88 23.65 23.85 10,038,300 -0.04(-0.17%)
Jun 13, 2005 23.30 23.90 23.25 23.89 19,110,200 +0.39(+1.66%)
Jun 10, 2005 22.98 23.50 22.85 23.50 13,313,200 +0.74(+3.25%)
Jun 09, 2005 22.39 22.94 22.38 22.76 8,128,200 +0.33(+1.47%)
Jun 08, 2005 22.60 22.64 22.39 22.43 5,935,700 -0.08(-0.36%)
Jun 07, 2005 22.53 22.78 22.50 22.51 5,322,100 -0.07(-0.31%)
Jun 06, 2005 22.73 22.95 22.50 22.58 5,725,200 -0.14(-0.62%)
Jun 03, 2005 22.55 22.77 22.51 22.72 6,854,000 +0.04(+0.18%)
Jun 02, 2005 22.53 22.71 22.45 22.68 6,950,600 +0.00(+0.00%)
Jun 01, 2005 22.45 22.79 22.45 22.68 8,267,300 +0.17(+0.76%)
May 31, 2005 22.55 22.62 22.46 22.51 11,148,000 -0.26(-1.14%)
May 27, 2005 22.80 22.94 22.70 22.77 5,571,500 -0.23(-1.00%)
May 26, 2005 22.82 23.25 22.77 23.00 12,192,000 +0.18(+0.79%)
May 25, 2005 22.51 22.83 22.47 22.82 8,711,100 +0.10(+0.44%)
May 24, 2005 22.42 22.73 22.35 22.72 7,181,800 +0.17(+0.75%)
May 23, 2005 22.41 22.73 22.41 22.55 10,640,800 +0.05(+0.22%)
May 20, 2005 22.50 22.75 22.44 22.50 10,414,700 -0.01(-0.04%)
May 19, 2005 22.35 22.55 22.23 22.51 12,783,100 -0.04(-0.18%)
May 18, 2005 22.09 22.81 21.85 22.55 34,237,400 +1.00(+4.64%)
May 17, 2005 20.78 21.55 20.75 21.55 16,062,400 +0.54(+2.57%)
May 16, 2005 20.56 21.05 20.43 21.01 9,481,400 +0.39(+1.89%)
May 13, 2005 20.26 20.75 20.12 20.62 12,856,600 +0.47(+2.33%)
May 12, 2005 20.45 20.54 20.15 20.15 9,567,200 -0.41(-1.99%)
May 11, 2005 20.48 20.56 20.23 20.56 8,637,900 +0.11(+0.54%)
May 10, 2005 20.50 20.59 20.30 20.45 9,226,400 -0.29(-1.40%)
May 09, 2005 20.45 20.80 20.43 20.74 9,060,700 -0.24(-1.14%)
May 06, 2005 20.95 21.09 20.82 20.98 6,523,100 +0.05(+0.24%)
May 05, 2005 20.98 21.07 20.69 20.93 6,797,600 -0.10(-0.48%)
May 04, 2005 21.00 21.15 20.77 21.03 8,677,300 +0.03(+0.14%)
May 03, 2005 20.97 21.27 20.81 21.00 9,014,600 +0.03(+0.14%)
May 02, 2005 20.57 21.00 20.55 20.97 12,426,400 +0.50(+2.44%)
Apr 29, 2005 20.30 20.57 20.24 20.47 11,835,100 +0.17(+0.84%)
Apr 28, 2005 19.95 20.44 19.81 20.30 14,575,700 +0.13(+0.64%)
Apr 27, 2005 20.25 20.28 19.94 20.17 17,795,000 -0.30(-1.47%)
Apr 26, 2005 20.65 20.65 20.25 20.47 16,138,300 -0.63(-2.99%)
Apr 25, 2005 21.00 21.12 20.91 21.10 6,173,700 +0.32(+1.54%)
Apr 22, 2005 20.95 21.09 20.65 20.78 10,138,700 -0.30(-1.42%)
Apr 21, 2005 20.70 21.23 20.65 21.08 10,403,900 +0.49(+2.38%)
Apr 20, 2005 20.55 20.77 20.53 20.59 8,482,000 -0.06(-0.29%)
Apr 19, 2005 20.44 20.76 20.44 20.65 8,704,900 +0.21(+1.03%)
Apr 18, 2005 20.65 20.78 20.19 20.44 16,537,800 -0.40(-1.92%)
Apr 15, 2005 21.50 21.51 20.76 20.84 20,200,800 -0.91(-4.18%)
Apr 14, 2005 21.87 21.87 21.66 21.75 14,129,800 -0.20(-0.91%)
Apr 13, 2005 21.55 22.06 21.54 21.95 12,610,700 +0.24(+1.11%)
Apr 12, 2005 21.45 21.80 21.36 21.71 7,063,100 +0.14(+0.65%)
Apr 11, 2005 21.65 21.81 21.48 21.57 7,131,900 -0.07(-0.32%)
Apr 08, 2005 21.75 21.89 21.61 21.64 6,779,400 -0.16(-0.73%)
Apr 07, 2005 21.77 21.94 21.56 21.80 7,402,000 +0.03(+0.14%)
Apr 06, 2005 21.69 21.97 21.56 21.77 10,247,500 +0.21(+0.97%)
Apr 05, 2005 21.85 22.11 21.55 21.56 12,585,300 -0.35(-1.60%)
Apr 04, 2005 21.71 21.92 21.55 21.91 15,547,400 +0.20(+0.92%)
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.