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, 2000 65.38 68.75 65.00 66.28 3,895,900 +0.91(+1.38%)
Mar 30, 2000 67.50 67.50 65.06 65.38 3,354,100 -2.12(-3.15%)
Mar 29, 2000 70.34 70.38 66.94 67.50 3,842,700 -2.84(-4.04%)
Mar 28, 2000 73.09 73.41 70.00 70.34 2,650,200 -2.75(-3.76%)
Mar 27, 2000 71.81 74.44 71.81 73.09 2,312,000 +1.91(+2.68%)
Mar 24, 2000 73.62 74.81 70.03 71.19 2,933,600 -2.44(-3.31%)
Mar 23, 2000 73.09 74.75 71.31 73.62 2,694,200 +0.53(+0.73%)
Mar 22, 2000 70.94 73.41 70.88 73.09 2,668,100 +2.16(+3.04%)
Mar 21, 2000 71.84 71.84 69.41 70.94 3,671,300 -1.06(-1.47%)
Mar 20, 2000 69.50 73.41 69.16 72.00 3,694,700 +2.50(+3.60%)
Mar 17, 2000 66.50 71.56 66.50 69.50 6,953,900 +3.00(+4.51%)
Mar 16, 2000 66.00 66.50 62.00 66.50 7,673,100 +0.50(+0.76%)
Mar 15, 2000 69.88 70.44 64.91 66.00 5,300,600 -3.88(-5.55%)
Mar 14, 2000 73.25 75.00 69.88 69.88 3,286,700 -3.38(-4.61%)
Mar 13, 2000 73.47 74.69 70.88 73.25 3,265,300 -0.22(-0.30%)
Mar 10, 2000 75.94 77.75 73.00 73.47 3,304,100 -2.47(-3.25%)
Mar 09, 2000 70.69 76.91 70.69 75.94 4,581,600 +5.50(+7.81%)
Mar 08, 2000 71.50 72.09 69.84 70.44 4,014,200 -1.06(-1.48%)
Mar 07, 2000 73.25 75.56 71.00 71.50 6,038,800 -1.75(-2.39%)
Mar 06, 2000 69.31 76.03 68.41 73.25 6,094,200 +3.94(+5.68%)
Mar 03, 2000 67.03 69.94 67.03 69.31 4,443,100 +2.31(+3.46%)
Mar 02, 2000 66.81 67.50 66.12 67.00 2,459,200 +0.19(+0.28%)
Mar 01, 2000 67.25 68.88 66.09 66.81 3,814,200 -0.44(-0.65%)
Feb 29, 2000 64.44 69.12 63.84 67.25 5,395,900 +2.81(+4.36%)
Feb 28, 2000 62.31 64.62 61.22 64.44 4,965,200 +2.13(+3.42%)
Feb 25, 2000 64.75 64.75 62.28 62.31 3,826,300 -2.44(-3.77%)
Feb 24, 2000 65.22 65.22 63.50 64.75 3,771,400 -0.62(-0.96%)
Feb 23, 2000 64.00 65.50 62.69 65.38 3,469,200 +1.38(+2.15%)
Feb 22, 2000 64.50 64.62 62.53 64.00 3,826,100 -0.50(-0.78%)
Feb 18, 2000 64.00 65.19 63.78 64.50 5,605,600 +0.50(+0.78%)
Feb 17, 2000 64.25 64.25 61.81 64.00 5,281,600 -1.50(-2.29%)
Feb 16, 2000 62.78 66.00 62.78 65.50 5,060,300 +3.12(+5.01%)
Feb 15, 2000 61.50 63.16 60.97 62.38 4,134,200 +0.88(+1.42%)
Feb 14, 2000 60.69 62.12 60.25 61.50 3,282,800 +0.81(+1.34%)
Feb 11, 2000 63.00 63.00 59.94 60.69 2,791,700 -2.31(-3.67%)
Feb 10, 2000 62.00 63.25 61.56 63.00 2,531,300 +1.00(+1.61%)
Feb 09, 2000 62.09 63.50 61.16 62.00 4,135,300 -0.09(-0.15%)
Feb 08, 2000 63.75 63.75 61.25 62.09 4,721,900 -2.16(-3.35%)
Feb 07, 2000 59.00 64.50 58.59 64.25 6,292,200 +5.25(+8.90%)
Feb 04, 2000 57.19 59.81 57.19 59.00 4,611,600 +2.25(+3.96%)
Feb 03, 2000 55.50 58.25 55.50 56.75 3,970,500 +1.47(+2.66%)
Feb 02, 2000 53.22 56.34 53.22 55.28 3,421,700 +2.38(+4.49%)
Feb 01, 2000 54.12 54.69 52.00 52.91 3,280,200 -1.22(-2.25%)
Jan 31, 2000 54.38 54.91 51.94 54.12 2,780,500 -0.25(-0.46%)
Jan 28, 2000 54.25 55.94 53.62 54.38 2,952,500 +0.12(+0.23%)
Jan 27, 2000 54.38 56.97 53.50 54.25 4,524,700 -0.12(-0.23%)
Jan 26, 2000 55.62 55.62 53.50 54.38 3,705,500 -1.94(-3.44%)
Jan 25, 2000 56.50 56.62 53.94 56.31 3,632,000 -0.19(-0.34%)
Jan 24, 2000 56.56 57.34 55.84 56.50 2,851,900 -0.06(-0.11%)
Jan 21, 2000 58.06 58.25 56.47 56.56 2,934,800 -1.50(-2.58%)
Jan 20, 2000 58.00 58.94 56.44 58.06 3,075,200 +0.06(+0.10%)
Jan 19, 2000 56.78 58.19 55.69 58.00 3,480,200 +1.22(+2.15%)
Jan 18, 2000 56.25 58.25 55.47 56.78 3,227,500 +0.53(+0.94%)
Jan 14, 2000 56.38 57.47 55.50 56.25 2,861,700 -0.12(-0.22%)
Jan 13, 2000 56.19 56.62 54.88 56.38 2,658,100 +0.19(+0.34%)
Jan 12, 2000 54.28 56.56 53.09 56.19 3,312,200 +1.91(+3.51%)
Jan 11, 2000 55.53 55.88 53.81 54.28 2,374,100 -1.25(-2.25%)
Jan 10, 2000 53.66 55.88 53.66 55.53 3,463,800 +3.59(+6.92%)
Jan 07, 2000 50.53 53.00 50.53 51.94 3,702,000 +1.44(+2.84%)
Jan 06, 2000 53.91 53.91 50.50 50.50 3,625,000 -3.44(-6.37%)
Jan 05, 2000 54.28 55.25 52.12 53.94 5,087,500 -0.34(-0.64%)
Jan 04, 2000 57.75 57.75 53.91 54.28 3,690,200 -4.44(-7.56%)
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.