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 30, 2012 24.66 24.80 24.53 24.76 9,249,197 +0.01(+0.04%)
Apr 27, 2012 24.90 24.99 24.66 24.75 8,861,104 -0.12(-0.48%)
Apr 26, 2012 24.75 24.97 24.69 24.87 9,860,999 +0.04(+0.16%)
Apr 25, 2012 24.62 24.85 24.40 24.83 17,868,424 +0.39(+1.60%)
Apr 24, 2012 24.29 24.52 24.22 24.44 11,964,822 +0.17(+0.70%)
Apr 23, 2012 24.26 24.47 24.06 24.27 16,795,984 -0.24(-0.98%)
Apr 20, 2012 24.77 24.93 24.45 24.51 19,645,838 -0.20(-0.81%)
Apr 19, 2012 24.86 25.15 24.48 24.71 18,076,856 -0.22(-0.88%)
Apr 18, 2012 24.56 25.08 24.52 24.93 18,102,556 +0.21(+0.85%)
Apr 17, 2012 24.40 25.07 24.36 24.72 15,917,745 +0.41(+1.69%)
Apr 16, 2012 24.78 24.82 24.17 24.31 15,134,222 -0.26(-1.06%)
Apr 13, 2012 24.93 25.05 24.33 24.57 24,483,292 -0.53(-2.11%)
Apr 12, 2012 23.99 25.14 23.96 25.10 43,406,224 +1.69(+7.22%)
Apr 11, 2012 23.51 23.58 23.24 23.41 16,609,931 +0.14(+0.60%)
Apr 10, 2012 23.17 23.61 23.10 23.27 25,845,518 +0.13(+0.56%)
Apr 09, 2012 22.89 23.32 22.85 23.14 15,263,657 +0.03(+0.13%)
Apr 05, 2012 23.15 23.37 23.08 23.11 14,733,079 -0.16(-0.69%)
Apr 04, 2012 23.22 23.38 23.15 23.27 15,360,771 -0.18(-0.77%)
Apr 03, 2012 23.83 24.06 23.35 23.45 15,855,394 -0.43(-1.80%)
Apr 02, 2012 23.88 23.99 23.69 23.88 13,918,384 +0.05(+0.21%)
Mar 30, 2012 23.63 23.92 23.55 23.83 16,903,948 +0.32(+1.36%)
Mar 29, 2012 23.41 23.61 23.37 23.51 17,345,264 -0.07(-0.30%)
Mar 28, 2012 23.70 23.81 23.45 23.58 20,501,504 -0.04(-0.17%)
Mar 27, 2012 23.96 23.97 23.62 23.62 18,363,452 -0.27(-1.13%)
Mar 26, 2012 23.86 23.93 23.55 23.89 23,767,192 +0.26(+1.10%)
Mar 23, 2012 23.09 23.64 22.92 23.63 20,691,792 +0.60(+2.61%)
Mar 22, 2012 23.16 23.28 22.91 23.03 34,289,328 -0.43(-1.83%)
Mar 21, 2012 24.10 24.14 23.36 23.46 45,506,220 -0.52(-2.17%)
Mar 20, 2012 24.36 24.37 23.97 23.98 24,141,416 -0.36(-1.48%)
Mar 19, 2012 24.53 24.60 24.31 24.34 11,763,430 -0.15(-0.61%)
Mar 16, 2012 24.26 24.55 24.21 24.49 20,823,720 +0.09(+0.37%)
Mar 15, 2012 24.12 24.59 24.08 24.40 20,440,204 +0.06(+0.25%)
Mar 14, 2012 24.27 24.54 24.18 24.34 21,666,132 -0.23(-0.94%)
Mar 13, 2012 24.07 24.64 23.91 24.57 23,368,202 +0.53(+2.20%)
Mar 12, 2012 23.97 24.29 23.95 24.04 16,603,303 -0.14(-0.58%)
Mar 09, 2012 24.59 24.67 24.04 24.18 23,427,548 -0.46(-1.87%)
Mar 08, 2012 24.44 24.74 24.34 24.64 13,983,560 +0.28(+1.15%)
Mar 07, 2012 24.23 24.52 24.19 24.36 16,432,782 +0.19(+0.79%)
Mar 06, 2012 24.58 24.79 24.02 24.17 32,152,476 -0.84(-3.36%)
Mar 05, 2012 25.18 25.23 24.72 25.01 24,714,916 -0.31(-1.22%)
Mar 02, 2012 25.25 25.57 25.17 25.32 22,613,892 +0.07(+0.28%)
Mar 01, 2012 25.35 25.65 25.19 25.25 25,207,388 -0.06(-0.24%)
Feb 29, 2012 26.23 26.25 25.28 25.31 38,835,956 -0.87(-3.32%)
Feb 28, 2012 26.19 26.38 26.01 26.18 23,094,844 -0.07(-0.27%)
Feb 27, 2012 26.32 26.61 26.11 26.25 28,232,796 -0.39(-1.46%)
Feb 24, 2012 27.00 27.09 26.57 26.64 27,874,900 -0.41(-1.52%)
Feb 23, 2012 27.60 27.87 26.85 27.05 71,336,880 -1.89(-6.53%)
Feb 22, 2012 29.15 29.22 28.78 28.94 28,534,328 -0.41(-1.40%)
Feb 21, 2012 29.52 29.72 29.17 29.35 14,326,818 -0.24(-0.81%)
Feb 17, 2012 29.95 30.00 29.53 29.59 18,530,952 -0.30(-0.99%)
Feb 16, 2012 28.94 29.98 28.93 29.89 20,625,044 +0.77(+2.63%)
Feb 15, 2012 29.46 29.55 28.96 29.12 15,741,603 +0.04(+0.14%)
Feb 14, 2012 28.70 29.08 28.63 29.08 10,963,577 +0.33(+1.15%)
Feb 13, 2012 28.87 29.00 28.42 28.75 9,160,125 +0.05(+0.17%)
Feb 10, 2012 28.90 28.99 28.49 28.70 10,024,459 -0.41(-1.41%)
Feb 09, 2012 29.38 29.49 29.03 29.11 16,033,316 -0.35(-1.19%)
Feb 08, 2012 28.97 29.56 28.89 29.46 13,190,540 +0.51(+1.76%)
Feb 07, 2012 28.73 29.17 28.59 28.95 14,584,958 +0.19(+0.66%)
Feb 06, 2012 28.98 29.11 28.74 28.76 12,803,961 -0.31(-1.07%)
Feb 03, 2012 28.88 29.21 28.80 29.07 11,630,340 +0.57(+2.00%)
Feb 02, 2012 28.72 28.85 28.38 28.50 12,708,598 -0.26(-0.90%)
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.