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 (%)
Nov 30, 2007 51.56 51.77 50.18 51.16 20,376,476 +0.11(+0.22%)
Nov 29, 2007 50.38 51.50 50.35 51.05 11,029,244 +0.32(+0.63%)
Nov 28, 2007 49.17 51.00 48.88 50.73 16,987,670 +2.02(+4.15%)
Nov 27, 2007 48.31 49.02 48.11 48.71 15,717,412 +0.55(+1.14%)
Nov 26, 2007 49.15 49.60 48.04 48.16 15,940,106 -1.01(-2.05%)
Nov 23, 2007 49.44 49.48 48.90 49.17 4,662,755 +0.29(+0.59%)
Nov 21, 2007 48.46 49.92 48.46 48.88 14,372,270 -0.68(-1.37%)
Nov 20, 2007 50.58 50.69 48.62 49.56 32,464,016 +0.12(+0.24%)
Nov 19, 2007 50.87 51.51 49.25 49.44 26,870,256 -1.31(-2.58%)
Nov 16, 2007 50.12 50.75 49.48 50.75 22,052,782 +1.85(+3.78%)
Nov 15, 2007 48.80 49.60 48.57 48.90 13,643,418 -0.17(-0.35%)
Nov 14, 2007 50.21 50.21 48.87 49.07 13,220,671 -0.43(-0.87%)
Nov 13, 2007 48.25 49.55 48.09 49.50 16,664,659 +1.96(+4.12%)
Nov 12, 2007 47.93 48.94 47.45 47.54 15,472,968 -0.85(-1.76%)
Nov 09, 2007 49.18 49.43 47.87 48.39 20,215,694 -1.55(-3.10%)
Nov 08, 2007 51.88 52.10 48.50 49.94 24,831,068 -1.90(-3.67%)
Nov 07, 2007 52.86 53.40 51.75 51.84 14,353,583 -1.57(-2.94%)
Nov 06, 2007 52.51 53.48 52.51 53.41 13,622,171 +0.87(+1.66%)
Nov 05, 2007 52.03 52.84 51.79 52.54 11,967,769 +0.14(+0.27%)
Nov 02, 2007 51.90 52.47 51.50 52.40 14,029,500 +0.90(+1.75%)
Nov 01, 2007 51.22 52.30 51.16 51.50 15,856,094 -0.18(-0.35%)
Oct 31, 2007 51.72 51.95 51.04 51.68 12,487,700 +0.09(+0.17%)
Oct 30, 2007 51.64 51.97 51.50 51.59 8,584,800 -0.18(-0.35%)
Oct 29, 2007 52.36 52.47 51.55 51.77 12,094,038 -0.70(-1.33%)
Oct 26, 2007 52.19 52.64 51.96 52.47 11,915,125 +1.08(+2.10%)
Oct 25, 2007 51.48 51.97 50.95 51.39 11,867,800 -0.21(-0.41%)
Oct 24, 2007 51.69 51.85 50.43 51.60 12,709,400 -0.26(-0.50%)
Oct 23, 2007 51.78 52.00 51.03 51.86 9,701,200 +0.57(+1.11%)
Oct 22, 2007 50.83 51.45 50.25 51.29 11,204,700 -0.11(-0.21%)
Oct 19, 2007 52.50 52.90 51.30 51.40 14,250,851 -1.47(-2.78%)
Oct 18, 2007 52.49 53.00 52.02 52.87 8,658,500 +0.33(+0.63%)
Oct 17, 2007 52.38 52.75 52.09 52.54 12,348,300 +1.03(+2.00%)
Oct 16, 2007 51.08 51.89 51.07 51.51 8,026,700 +0.27(+0.53%)
Oct 15, 2007 51.55 51.90 50.81 51.24 7,415,500 -0.31(-0.60%)
Oct 12, 2007 51.42 51.97 51.30 51.55 9,249,236 -0.06(-0.12%)
Oct 11, 2007 52.48 52.64 51.16 51.61 11,000,000 -0.64(-1.22%)
Oct 10, 2007 52.37 52.72 52.00 52.25 9,068,700 -0.21(-0.40%)
Oct 09, 2007 52.20 52.49 51.73 52.46 9,705,100 +0.43(+0.83%)
Oct 08, 2007 50.92 52.18 50.91 52.03 12,556,440 +1.13(+2.22%)
Oct 05, 2007 50.66 51.23 50.55 50.90 11,652,800 +0.43(+0.85%)
Oct 04, 2007 50.41 50.57 50.01 50.47 6,351,100 +0.11(+0.22%)
Oct 03, 2007 50.74 50.84 50.13 50.36 9,807,316 -0.68(-1.33%)
Oct 02, 2007 50.88 51.08 50.32 51.04 8,579,694 +0.06(+0.12%)
Oct 01, 2007 49.81 51.15 49.78 50.98 11,379,300 +1.19(+2.39%)
Sep 28, 2007 50.21 50.32 49.55 49.79 10,622,106 -0.48(-0.95%)
Sep 27, 2007 50.77 51.05 50.17 50.27 11,324,900 -0.35(-0.69%)
Sep 26, 2007 50.99 51.09 50.46 50.62 13,778,693 -0.36(-0.71%)
Sep 25, 2007 50.04 51.00 50.04 50.98 13,404,402 +0.74(+1.47%)
Sep 24, 2007 50.73 50.98 50.17 50.24 10,949,082 -0.29(-0.57%)
Sep 21, 2007 50.42 50.96 50.10 50.53 23,561,348 +0.43(+0.86%)
Sep 20, 2007 49.55 50.30 49.55 50.10 11,351,186 +0.32(+0.64%)
Sep 19, 2007 50.25 50.53 49.40 49.78 20,407,800 -0.39(-0.78%)
Sep 18, 2007 49.45 50.36 48.15 50.17 14,390,600 +1.03(+2.10%)
Sep 17, 2007 48.26 49.52 48.21 49.14 14,522,496 +0.76(+1.57%)
Sep 14, 2007 48.50 48.75 47.70 48.38 16,603,440 -0.39(-0.80%)
Sep 13, 2007 48.70 49.24 48.39 48.77 14,051,896 +0.01(+0.02%)
Sep 12, 2007 49.82 49.88 48.55 48.76 14,231,600 -1.11(-2.23%)
Sep 11, 2007 49.30 50.05 49.14 49.87 11,257,100 +0.87(+1.78%)
Sep 10, 2007 49.00 49.40 48.34 49.00 8,719,200 +0.15(+0.31%)
Sep 07, 2007 49.55 49.85 48.45 48.85 15,120,573 -1.34(-2.67%)
Sep 06, 2007 50.15 50.42 49.84 50.19 12,430,040 +0.09(+0.18%)
Sep 05, 2007 49.75 50.15 49.60 50.10 16,613,290 -0.04(-0.08%)
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.