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, 2006 32.58 33.21 32.56 32.90 11,804,300 +0.33(+1.01%)
Mar 30, 2006 32.60 33.24 32.43 32.57 9,851,000 -0.15(-0.46%)
Mar 29, 2006 32.15 33.08 32.10 32.72 9,524,400 +0.65(+2.03%)
Mar 28, 2006 32.95 32.96 32.00 32.07 13,968,000 -1.04(-3.14%)
Mar 27, 2006 32.95 33.27 32.90 33.11 9,442,200 -0.06(-0.18%)
Mar 24, 2006 32.80 33.32 32.76 33.17 8,301,600 +0.17(+0.52%)
Mar 23, 2006 33.12 33.29 32.99 33.00 9,502,100 -0.36(-1.08%)
Mar 22, 2006 32.64 33.50 32.64 33.36 14,058,900 -0.18(-0.54%)
Mar 21, 2006 33.86 34.20 33.51 33.54 9,729,800 -0.42(-1.24%)
Mar 20, 2006 33.95 34.18 33.86 33.96 7,426,300 -0.20(-0.59%)
Mar 17, 2006 34.00 34.20 33.88 34.16 14,641,500 +0.30(+0.89%)
Mar 16, 2006 33.89 34.05 33.79 33.86 13,016,100 -0.03(-0.09%)
Mar 15, 2006 33.35 33.96 33.32 33.89 14,100,200 +0.49(+1.47%)
Mar 14, 2006 33.15 33.57 33.11 33.40 10,308,200 +0.18(+0.54%)
Mar 13, 2006 32.91 33.28 32.75 33.22 6,949,100 +0.23(+0.70%)
Mar 10, 2006 32.76 33.17 32.52 32.99 8,043,100 +0.23(+0.70%)
Mar 09, 2006 32.80 33.09 32.71 32.76 9,939,100 +0.08(+0.24%)
Mar 08, 2006 32.80 33.01 32.65 32.68 10,389,300 -0.28(-0.85%)
Mar 07, 2006 32.72 33.13 32.65 32.96 10,509,200 +0.10(+0.30%)
Mar 06, 2006 33.30 33.54 32.58 32.86 7,681,400 -0.40(-1.20%)
Mar 03, 2006 33.75 33.94 33.26 33.26 13,273,000 -0.93(-2.72%)
Mar 02, 2006 34.00 34.20 33.65 34.19 11,826,000 +0.14(+0.41%)
Mar 01, 2006 33.10 34.06 33.10 34.05 14,808,900 +1.24(+3.78%)
Feb 28, 2006 33.41 33.31 32.42 32.81 13,701,800 -0.60(-1.80%)
Feb 27, 2006 32.35 33.50 32.32 33.41 13,258,900 +1.39(+4.34%)
Feb 24, 2006 32.46 32.46 31.80 32.02 10,018,100 -0.35(-1.08%)
Feb 23, 2006 32.72 32.99 32.25 32.37 10,836,600 -0.57(-1.73%)
Feb 22, 2006 32.20 33.02 31.90 32.94 14,996,900 +0.43(+1.32%)
Feb 21, 2006 33.85 33.97 32.41 32.51 19,016,900 -1.56(-4.58%)
Feb 17, 2006 33.65 34.08 33.54 34.07 16,358,600 +0.05(+0.15%)
Feb 16, 2006 33.04 34.52 32.99 34.02 51,253,600 +2.35(+7.42%)
Feb 15, 2006 32.25 32.53 31.66 31.67 20,210,100 -0.82(-2.52%)
Feb 14, 2006 31.80 32.50 31.65 32.49 15,929,900 +0.75(+2.36%)
Feb 13, 2006 31.20 31.86 31.17 31.74 8,941,400 +0.23(+0.73%)
Feb 10, 2006 31.59 31.60 30.96 31.51 9,880,400 -0.09(-0.28%)
Feb 09, 2006 32.15 32.18 31.42 31.60 10,311,400 -0.41(-1.28%)
Feb 08, 2006 30.58 32.03 30.51 32.01 15,229,700 +1.64(+5.40%)
Feb 07, 2006 30.20 30.63 30.13 30.37 7,542,000 +0.10(+0.33%)
Feb 06, 2006 30.43 30.46 29.84 30.27 10,028,600 -0.29(-0.95%)
Feb 03, 2006 30.62 30.97 30.32 30.56 10,405,600 -0.35(-1.13%)
Feb 02, 2006 31.20 31.42 30.75 30.91 8,734,000 -0.32(-1.02%)
Feb 01, 2006 31.00 31.28 30.77 31.23 9,132,600 +0.05(+0.16%)
Jan 31, 2006 31.15 31.47 30.96 31.18 8,516,000 -0.10(-0.32%)
Jan 30, 2006 31.24 31.47 30.94 31.28 7,089,800 -0.01(-0.03%)
Jan 27, 2006 31.50 31.97 31.06 31.29 11,837,400 -0.31(-0.98%)
Jan 26, 2006 32.14 32.19 31.47 31.60 16,131,400 -0.51(-1.59%)
Jan 25, 2006 31.37 32.27 31.14 32.11 19,064,100 +0.74(+2.36%)
Jan 24, 2006 31.45 31.73 31.32 31.37 14,574,700 +0.03(+0.10%)
Jan 23, 2006 31.69 31.79 31.21 31.34 10,671,300 -0.40(-1.26%)
Jan 20, 2006 32.24 32.48 31.59 31.74 15,649,600 -0.50(-1.55%)
Jan 19, 2006 31.67 32.33 31.61 32.24 18,456,000 +0.57(+1.80%)
Jan 18, 2006 31.20 31.83 31.00 31.67 14,375,800 +0.01(+0.03%)
Jan 17, 2006 31.40 31.70 31.10 31.66 10,258,300 -0.24(-0.75%)
Jan 13, 2006 31.25 31.90 31.25 31.90 15,444,800 +0.88(+2.84%)
Jan 12, 2006 31.10 31.24 30.90 31.02 8,668,800 -0.32(-1.02%)
Jan 11, 2006 31.00 31.38 30.76 31.34 21,021,000 +0.56(+1.82%)
Jan 10, 2006 30.26 30.84 30.15 30.78 13,381,500 +0.16(+0.52%)
Jan 09, 2006 30.01 30.70 30.00 30.62 12,449,800 +0.38(+1.26%)
Jan 06, 2006 29.40 30.29 29.50 30.24 16,322,700 +0.84(+2.86%)
Jan 05, 2006 29.50 29.57 29.23 29.40 11,126,800 -0.21(-0.71%)
Jan 04, 2006 28.78 29.65 28.76 29.61 11,704,600 +0.84(+2.92%)
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.