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 (%)
Jul 31, 2009 42.55 43.55 42.43 43.30 21,089,592 +0.59(+1.38%)
Jul 30, 2009 42.41 43.29 42.38 42.71 19,014,230 +0.52(+1.23%)
Jul 29, 2009 41.53 42.24 41.24 42.19 13,486,003 +0.21(+0.50%)
Jul 28, 2009 41.68 41.98 41.20 41.98 11,605,787 +0.29(+0.70%)
Jul 27, 2009 41.61 41.89 41.15 41.69 10,686,558 +0.53(+1.29%)
Jul 25, 2009 41.13 41.17 41.13 41.16 2,977 -0.56(-1.34%)
Jul 24, 2009 41.22 41.78 40.90 41.72 11,268,491 +0.08(+0.19%)
Jul 23, 2009 40.66 41.93 40.63 41.64 19,042,408 +0.84(+2.06%)
Jul 22, 2009 40.31 41.00 40.29 40.80 14,795,403 +0.23(+0.57%)
Jul 21, 2009 40.09 40.58 39.75 40.57 14,144,553 +0.14(+0.35%)
Jul 20, 2009 40.16 40.50 39.84 40.43 11,944,137 +0.45(+1.13%)
Jul 17, 2009 39.83 40.00 39.64 39.98 14,568,817 +0.31(+0.78%)
Jul 16, 2009 38.51 39.89 38.40 39.67 20,120,118 +0.85(+2.19%)
Jul 15, 2009 38.00 38.85 37.80 38.82 17,475,320 +1.68(+4.52%)
Jul 14, 2009 36.92 37.28 36.67 37.14 13,852,526 -0.16(-0.43%)
Jul 13, 2009 36.88 37.42 36.83 37.30 13,352,164 +0.06(+0.16%)
Jul 10, 2009 37.21 37.73 36.78 37.24 11,391,534 -0.06(-0.16%)
Jul 09, 2009 37.43 37.50 37.00 37.30 9,843,917 +0.09(+0.24%)
Jul 08, 2009 36.86 37.41 36.80 37.21 15,107,358 +0.37(+1.00%)
Jul 07, 2009 37.61 37.80 36.78 36.84 14,073,648 -0.89(-2.36%)
Jul 06, 2009 37.55 38.20 37.41 37.73 12,165,659 -0.12(-0.32%)
Jul 02, 2009 38.26 38.68 37.85 37.85 11,991,788 -0.83(-2.15%)
Jul 01, 2009 38.80 39.62 38.54 38.68 19,494,224 +0.03(+0.08%)
Jun 30, 2009 38.85 39.24 38.35 38.65 16,528,299 -0.33(-0.85%)
Jun 29, 2009 37.85 39.03 37.81 38.98 24,793,022 +1.37(+3.64%)
Jun 26, 2009 38.11 38.32 37.53 37.61 23,012,304 -0.51(-1.34%)
Jun 25, 2009 37.84 38.31 37.70 38.12 15,979,529 +0.90(+2.42%)
Jun 24, 2009 37.63 37.96 36.99 37.22 17,353,136 -0.14(-0.37%)
Jun 23, 2009 37.96 37.96 37.30 37.36 12,621,603 -0.38(-1.01%)
Jun 22, 2009 37.91 38.58 37.55 37.74 19,469,096 -0.61(-1.59%)
Jun 19, 2009 37.82 38.45 37.78 38.35 26,179,180 +0.80(+2.13%)
Jun 18, 2009 37.40 37.64 36.73 37.55 18,118,004 +0.13(+0.35%)
Jun 17, 2009 36.66 37.50 36.61 37.42 16,907,816 +0.58(+1.57%)
Jun 16, 2009 37.24 37.33 36.67 36.84 14,026,252 -0.29(-0.78%)
Jun 15, 2009 37.32 37.55 36.72 37.13 13,021,671 -0.63(-1.67%)
Jun 12, 2009 37.13 37.80 37.05 37.76 13,490,870 +0.53(+1.42%)
Jun 11, 2009 36.77 37.73 36.77 37.23 15,672,098 +0.44(+1.20%)
Jun 10, 2009 37.13 37.24 36.31 36.79 14,162,261 -0.05(-0.14%)
Jun 09, 2009 37.20 37.48 36.65 36.84 15,472,502 -0.57(-1.52%)
Jun 08, 2009 36.88 37.63 36.50 37.41 17,482,892 +0.06(+0.16%)
Jun 05, 2009 36.46 37.50 36.45 37.35 25,956,112 +1.26(+3.49%)
Jun 04, 2009 35.73 36.28 35.48 36.09 18,912,344 +0.46(+1.29%)
Jun 03, 2009 35.72 35.85 35.16 35.63 13,944,177 -0.21(-0.59%)
Jun 02, 2009 35.96 36.55 35.62 35.84 16,568,796 -0.16(-0.44%)
Jun 01, 2009 34.80 36.13 34.70 36.00 17,781,560 +1.65(+4.80%)
May 29, 2009 34.34 34.86 33.85 34.35 19,508,688 -0.35(-1.01%)
May 28, 2009 34.35 35.08 34.20 34.70 16,603,383 +0.36(+1.05%)
May 27, 2009 34.50 35.25 34.25 34.34 16,841,842 -0.13(-0.38%)
May 26, 2009 33.86 35.07 33.75 34.47 20,060,788 +0.33(+0.97%)
May 22, 2009 34.32 34.66 33.85 34.14 12,004,911 -0.08(-0.23%)
May 21, 2009 34.31 34.39 33.55 34.22 25,404,990 -0.45(-1.30%)
May 20, 2009 35.97 35.50 34.43 34.67 47,461,588 -1.91(-5.22%)
May 19, 2009 35.97 36.98 35.61 36.58 26,039,280 +0.85(+2.38%)
May 18, 2009 35.20 35.76 34.62 35.73 17,627,876 +0.46(+1.30%)
May 17, 2009 34.95 35.65 34.84 35.27 3,446,427 +0.26(+0.75%)
May 15, 2009 34.95 35.65 34.84 35.01 16,974,000 +0.08(+0.23%)
May 14, 2009 34.41 35.07 34.10 34.93 14,712,040 +0.72(+2.10%)
May 13, 2009 34.61 34.82 33.93 34.21 14,146,976 -0.65(-1.86%)
May 12, 2009 35.11 35.24 34.68 34.86 13,806,155 -0.17(-0.49%)
May 11, 2009 34.04 35.35 34.03 35.03 14,205,509 +0.35(+1.01%)
May 08, 2009 34.84 34.85 33.40 34.68 23,950,544 +0.35(+1.03%)
May 07, 2009 36.46 36.46 34.26 34.33 27,429,336 -2.00(-5.52%)
May 06, 2009 36.67 36.80 35.89 36.33 15,412,882 -0.47(-1.28%)
May 05, 2009 36.58 36.97 36.46 36.80 12,900,359 -0.34(-0.92%)
May 04, 2009 36.75 37.24 36.29 37.14 12,896,969 +0.62(+1.70%)
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.