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 (%)
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%)
Apr 01, 2005 21.95 22.04 21.42 21.71 16,363,800 -0.23(-1.05%)
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%)
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.