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, 2005 30.03 30.13 29.60 29.67 15,193,800 -0.29(-0.97%)
Nov 29, 2005 29.97 30.08 29.82 29.96 9,277,300 +0.00(+0.00%)
Nov 28, 2005 29.65 29.98 29.51 29.96 12,032,500 +0.23(+0.77%)
Nov 25, 2005 29.38 29.83 29.17 29.73 4,150,700 +0.35(+1.19%)
Nov 23, 2005 29.11 29.64 29.11 29.38 9,214,300 +0.03(+0.10%)
Nov 22, 2005 28.86 29.78 28.80 29.35 13,741,900 +0.07(+0.24%)
Nov 21, 2005 29.30 29.53 29.12 29.28 9,764,900 -0.12(-0.41%)
Nov 18, 2005 30.11 30.17 29.01 29.40 41,322,700 +0.40(+1.38%)
Nov 17, 2005 28.50 29.30 28.48 29.00 21,244,000 +0.73(+2.58%)
Nov 16, 2005 28.15 28.57 27.98 28.27 13,242,900 +0.15(+0.53%)
Nov 15, 2005 28.18 28.70 27.90 28.12 13,131,300 -0.08(-0.28%)
Nov 14, 2005 28.25 28.27 27.68 28.20 12,515,600 -0.32(-1.12%)
Nov 11, 2005 28.28 28.75 28.02 28.52 10,434,100 +0.25(+0.88%)
Nov 10, 2005 28.13 28.41 27.73 28.27 9,814,600 +0.04(+0.14%)
Nov 09, 2005 28.55 28.63 28.21 28.23 7,242,200 -0.31(-1.09%)
Nov 08, 2005 28.29 28.74 28.22 28.54 8,282,900 -0.19(-0.66%)
Nov 07, 2005 28.51 28.84 28.42 28.73 8,580,400 +0.20(+0.70%)
Nov 04, 2005 28.75 28.75 28.20 28.53 8,864,300 -0.21(-0.73%)
Nov 03, 2005 28.79 29.04 28.56 28.74 10,204,400 -0.05(-0.17%)
Nov 02, 2005 28.25 29.09 28.00 28.79 13,722,700 +0.51(+1.80%)
Nov 01, 2005 27.81 28.55 27.81 28.28 18,358,100 +0.24(+0.86%)
Oct 31, 2005 27.96 28.20 27.82 28.04 13,285,800 +0.08(+0.29%)
Oct 28, 2005 27.05 28.09 26.81 27.96 13,622,900 +1.16(+4.33%)
Oct 27, 2005 26.82 26.99 26.50 26.80 11,835,900 -0.16(-0.59%)
Oct 26, 2005 27.22 27.69 25.53 26.96 15,443,600 -0.52(-1.89%)
Oct 25, 2005 27.80 28.19 27.40 27.48 10,291,400 -0.77(-2.73%)
Oct 24, 2005 27.65 28.29 27.50 28.25 8,453,000 +0.68(+2.47%)
Oct 21, 2005 27.55 27.94 27.26 27.57 8,586,300 +0.15(+0.55%)
Oct 20, 2005 27.67 28.21 27.27 27.42 9,009,500 -0.22(-0.80%)
Oct 19, 2005 27.40 27.67 27.04 27.64 9,396,900 -0.09(-0.32%)
Oct 18, 2005 27.30 27.92 27.23 27.73 8,706,500 +0.35(+1.28%)
Oct 17, 2005 27.55 27.85 27.26 27.38 6,056,200 -0.16(-0.58%)
Oct 14, 2005 27.24 27.59 26.90 27.54 7,920,000 +0.30(+1.10%)
Oct 13, 2005 26.70 27.41 26.60 27.24 11,990,000 -0.06(-0.22%)
Oct 12, 2005 26.95 27.50 26.83 27.30 15,743,800 +0.06(+0.22%)
Oct 11, 2005 26.67 27.32 26.67 27.24 10,762,400 +0.57(+2.14%)
Oct 10, 2005 27.10 27.37 26.64 26.67 11,559,700 -0.43(-1.59%)
Oct 07, 2005 26.80 27.15 26.63 27.10 13,352,200 +0.21(+0.78%)
Oct 06, 2005 27.54 27.68 26.69 26.89 15,895,000 -0.58(-2.11%)
Oct 05, 2005 28.55 28.55 27.47 27.47 13,242,000 -1.08(-3.78%)
Oct 04, 2005 28.90 29.04 28.15 28.55 20,583,100 -0.35(-1.21%)
Oct 03, 2005 29.20 29.33 28.69 28.90 12,342,300 -0.30(-1.03%)
Sep 30, 2005 29.13 29.44 28.66 29.20 12,739,600 +0.26(+0.90%)
Sep 29, 2005 28.35 29.15 28.16 28.94 11,088,600 +0.42(+1.47%)
Sep 28, 2005 28.38 28.79 28.20 28.52 8,935,100 +0.15(+0.53%)
Sep 27, 2005 28.93 28.93 28.33 28.37 11,042,600 -0.57(-1.97%)
Sep 26, 2005 28.73 29.10 28.65 28.94 14,812,700 +0.47(+1.65%)
Sep 23, 2005 28.45 28.61 27.46 28.47 11,518,800 +0.46(+1.64%)
Sep 22, 2005 28.09 28.33 27.63 28.01 11,995,900 -0.08(-0.28%)
Sep 21, 2005 28.00 28.36 27.63 28.09 11,099,500 -0.19(-0.67%)
Sep 20, 2005 28.28 29.51 28.18 28.28 17,868,200 -0.60(-2.08%)
Sep 19, 2005 28.88 28.90 28.29 28.88 14,311,500 +0.54(+1.91%)
Sep 16, 2005 27.99 28.35 27.88 28.34 17,336,800 +0.47(+1.69%)
Sep 15, 2005 27.45 27.87 27.41 27.87 6,335,200 +0.37(+1.35%)
Sep 14, 2005 27.46 27.77 27.42 27.50 7,670,200 -0.03(-0.11%)
Sep 13, 2005 27.70 27.74 27.46 27.53 7,998,200 -0.21(-0.76%)
Sep 12, 2005 27.80 27.82 27.66 27.74 7,102,800 -0.07(-0.25%)
Sep 09, 2005 27.85 27.98 27.68 27.81 15,923,300 -0.04(-0.14%)
Sep 08, 2005 27.60 27.87 27.50 27.85 17,024,000 +0.39(+1.42%)
Sep 07, 2005 27.50 27.67 27.43 27.46 12,238,600 +0.21(+0.77%)
Sep 06, 2005 27.65 27.85 27.22 27.25 18,686,300 -0.35(-1.27%)
Sep 02, 2005 27.75 27.92 27.60 27.60 8,884,400 -0.30(-1.08%)
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.