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, 2005 21.95 22.04 21.79 21.94 20,350,700 -0.06(-0.27%)
Mar 30, 2005 21.50 22.14 21.28 22.00 44,768,200 +0.22(+1.01%)
Mar 29, 2005 19.79 21.85 19.76 21.78 45,124,800 +1.99(+10.06%)
Mar 28, 2005 19.82 19.97 19.60 19.79 7,698,400 -0.02(-0.10%)
Mar 24, 2005 19.73 20.01 19.68 19.81 6,416,800 +0.05(+0.25%)
Mar 23, 2005 19.75 19.90 19.57 19.76 12,724,000 -0.25(-1.25%)
Mar 22, 2005 20.15 20.29 19.94 20.01 9,827,900 -0.14(-0.69%)
Mar 21, 2005 20.05 20.28 20.03 20.15 9,927,900 +0.05(+0.25%)
Mar 18, 2005 20.38 20.39 20.07 20.10 19,587,900 -0.28(-1.37%)
Mar 17, 2005 20.15 20.50 20.12 20.38 9,805,200 +0.16(+0.79%)
Mar 16, 2005 20.00 20.26 19.90 20.22 11,579,300 +0.08(+0.40%)
Mar 15, 2005 20.22 20.33 19.91 20.14 8,641,200 -0.06(-0.30%)
Mar 14, 2005 20.05 20.29 19.99 20.20 9,050,200 +0.26(+1.30%)
Mar 11, 2005 20.52 20.65 19.85 19.94 14,298,600 -0.65(-3.16%)
Mar 10, 2005 20.59 20.65 20.28 20.59 6,963,700 -0.05(-0.24%)
Mar 09, 2005 20.80 21.04 20.49 20.64 9,912,700 -0.28(-1.34%)
Mar 08, 2005 20.78 20.96 20.74 20.92 8,142,400 +0.05(+0.24%)
Mar 07, 2005 20.51 21.02 20.50 20.87 13,645,200 +0.31(+1.51%)
Mar 04, 2005 20.90 20.94 20.54 20.56 11,168,700 -0.25(-1.20%)
Mar 03, 2005 20.66 20.90 20.55 20.81 7,774,400 +0.11(+0.53%)
Mar 02, 2005 20.40 20.84 20.32 20.70 7,145,100 -0.02(-0.10%)
Mar 01, 2005 20.75 20.80 20.35 20.72 8,843,300 -0.08(-0.38%)
Feb 28, 2005 20.45 20.88 20.45 20.80 9,040,100 +0.14(+0.68%)
Feb 25, 2005 20.27 20.74 20.26 20.66 7,105,100 +0.22(+1.08%)
Feb 24, 2005 20.15 20.56 19.90 20.44 11,902,300 +0.08(+0.39%)
Feb 23, 2005 20.56 20.60 20.24 20.36 10,011,900 -0.21(-1.02%)
Feb 22, 2005 20.75 21.11 20.57 20.57 9,760,000 -0.43(-2.05%)
Feb 18, 2005 20.87 21.21 20.76 21.00 9,489,800 +0.14(+0.67%)
Feb 17, 2005 21.17 21.48 20.80 20.86 22,993,200 -0.20(-0.95%)
Feb 16, 2005 20.90 21.25 20.83 21.06 17,307,400 -0.06(-0.28%)
Feb 15, 2005 20.68 21.16 20.65 21.12 16,193,400 +0.35(+1.69%)
Feb 14, 2005 20.95 21.10 20.55 20.77 18,809,400 -0.53(-2.49%)
Feb 11, 2005 21.25 21.50 21.20 21.30 17,207,600 -0.18(-0.84%)
Feb 10, 2005 21.20 21.54 21.04 21.48 26,115,800 -0.05(-0.23%)
Feb 09, 2005 22.10 22.26 21.02 21.53 102,178,000 +1.39(+6.90%)
Feb 08, 2005 20.32 20.44 20.12 20.14 8,151,100 -0.23(-1.13%)
Feb 07, 2005 20.45 20.52 20.30 20.37 5,569,700 -0.08(-0.39%)
Feb 04, 2005 19.82 20.51 19.81 20.45 9,285,700 +0.55(+2.76%)
Feb 03, 2005 19.75 20.30 19.70 19.90 9,501,900 +0.33(+1.69%)
Feb 02, 2005 19.79 19.83 19.56 19.57 7,859,200 -0.25(-1.26%)
Feb 01, 2005 19.70 20.14 19.67 19.82 9,232,800 +0.23(+1.17%)
Jan 31, 2005 19.42 19.77 19.41 19.59 9,489,300 +0.25(+1.29%)
Jan 28, 2005 19.40 19.48 18.89 19.34 18,252,400 -0.15(-0.77%)
Jan 27, 2005 19.58 19.71 19.27 19.49 10,714,500 -0.10(-0.51%)
Jan 26, 2005 19.69 19.81 19.49 19.59 12,020,100 -0.07(-0.36%)
Jan 25, 2005 19.95 19.98 19.63 19.66 11,449,100 -0.23(-1.16%)
Jan 24, 2005 19.95 20.19 19.83 19.89 11,310,300 -0.10(-0.50%)
Jan 21, 2005 19.93 20.20 19.93 19.99 11,021,800 -0.03(-0.15%)
Jan 20, 2005 19.92 20.31 19.91 20.02 9,082,000 -0.26(-1.28%)
Jan 19, 2005 20.43 20.49 20.25 20.28 8,441,000 -0.15(-0.73%)
Jan 18, 2005 20.03 20.57 19.97 20.43 14,467,700 +0.36(+1.79%)
Jan 14, 2005 19.93 20.13 19.79 20.07 9,590,500 +0.12(+0.60%)
Jan 13, 2005 20.06 20.29 19.91 19.95 9,899,700 -0.09(-0.45%)
Jan 12, 2005 20.05 20.15 19.63 20.04 12,640,100 -0.01(-0.05%)
Jan 11, 2005 20.30 20.31 19.50 20.05 20,966,400 -0.76(-3.65%)
Jan 10, 2005 20.69 20.86 20.59 20.81 8,329,900 -0.03(-0.14%)
Jan 07, 2005 20.95 21.00 20.77 20.84 13,728,800 -0.12(-0.57%)
Jan 06, 2005 21.04 21.16 20.82 20.96 9,029,800 -0.04(-0.19%)
Jan 05, 2005 20.85 21.15 20.81 21.00 11,384,100 +0.09(+0.43%)
Jan 04, 2005 21.05 21.16 20.58 20.91 9,286,300 -0.14(-0.67%)
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.