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 (%)
May 31, 2000 62.19 62.19 59.78 60.09 3,656,400 -2.16(-3.46%)
May 30, 2000 59.81 62.38 59.81 62.25 2,465,500 +3.19(+5.40%)
May 26, 2000 58.12 59.97 57.28 59.06 2,305,900 +0.94(+1.61%)
May 25, 2000 59.31 60.97 57.50 58.12 3,760,500 -1.19(-2.00%)
May 24, 2000 60.22 60.22 56.59 59.31 5,214,500 -1.03(-1.72%)
May 23, 2000 61.38 62.47 60.00 60.34 2,640,800 -1.03(-1.68%)
May 22, 2000 63.09 63.47 59.25 61.38 3,703,000 -1.72(-2.73%)
May 19, 2000 65.84 65.88 62.34 63.09 3,302,700 -2.75(-4.18%)
May 18, 2000 65.03 66.31 64.94 65.84 3,323,000 +0.81(+1.25%)
May 17, 2000 67.75 67.75 64.12 65.03 5,550,600 -4.22(-6.09%)
May 16, 2000 67.28 70.75 67.28 69.25 4,554,800 +2.25(+3.36%)
May 15, 2000 65.78 67.25 63.72 67.00 2,833,600 +1.22(+1.85%)
May 12, 2000 65.56 69.25 65.56 65.78 3,156,100 +0.34(+0.52%)
May 11, 2000 63.12 65.69 61.91 65.44 3,240,300 +2.31(+3.67%)
May 10, 2000 65.97 65.97 61.28 63.12 3,703,000 -3.28(-4.94%)
May 09, 2000 67.72 67.72 65.66 66.41 1,998,000 -1.44(-2.12%)
May 08, 2000 68.34 68.34 66.72 67.84 1,651,300 -0.53(-0.78%)
May 05, 2000 66.06 69.41 65.38 68.38 2,424,100 +2.31(+3.50%)
May 04, 2000 66.25 66.50 63.78 66.06 2,896,600 -0.19(-0.28%)
May 03, 2000 68.19 68.19 64.50 66.25 3,448,600 -2.78(-4.03%)
May 02, 2000 69.50 71.00 69.00 69.03 2,543,000 -0.47(-0.68%)
May 01, 2000 67.50 70.78 66.25 69.50 3,835,500 +2.00(+2.96%)
Apr 28, 2000 68.94 69.34 67.09 67.50 2,476,400 -1.44(-2.09%)
Apr 27, 2000 70.06 70.06 67.66 68.94 3,764,100 -1.34(-1.91%)
Apr 26, 2000 69.66 71.97 69.12 70.28 4,032,700 +0.62(+0.90%)
Apr 25, 2000 66.81 70.00 66.81 69.66 3,890,000 +3.50(+5.29%)
Apr 24, 2000 69.09 69.09 65.09 66.16 4,074,100 -3.59(-5.15%)
Apr 20, 2000 67.91 69.97 67.62 69.75 2,995,300 +1.84(+2.72%)
Apr 19, 2000 69.53 69.72 67.25 67.91 3,380,800 -1.62(-2.34%)
Apr 18, 2000 66.88 70.50 66.38 69.53 5,334,100 +2.66(+3.97%)
Apr 17, 2000 61.53 66.88 61.53 66.88 5,601,600 +5.38(+8.74%)
Apr 14, 2000 65.97 67.88 60.47 61.50 6,254,500 -4.47(-6.78%)
Apr 13, 2000 67.50 69.31 65.81 65.97 4,643,800 -1.53(-2.27%)
Apr 12, 2000 72.91 73.69 66.62 67.50 4,670,300 -5.41(-7.41%)
Apr 11, 2000 73.62 74.97 70.44 72.91 3,407,800 -0.72(-0.98%)
Apr 10, 2000 76.69 76.69 72.94 73.62 3,855,900 -4.38(-5.61%)
Apr 07, 2000 74.06 78.00 73.31 78.00 3,249,200 +3.94(+5.31%)
Apr 06, 2000 71.50 74.28 71.50 74.06 3,520,800 +3.06(+4.32%)
Apr 05, 2000 69.06 74.09 68.50 71.00 5,351,400 +1.94(+2.80%)
Apr 04, 2000 66.28 69.91 64.50 69.06 4,880,800 +2.78(+4.20%)
Apr 03, 2000 66.28 68.25 65.12 66.28 3,578,000 +0.00(+0.00%)
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%)
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.