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 28, 2008 34.83 35.35 34.55 35.28 7,394,044 +0.07(+0.20%)
Nov 26, 2008 33.37 35.25 33.02 35.21 22,116,816 +1.61(+4.79%)
Nov 25, 2008 35.58 35.62 32.88 33.60 37,645,412 -2.10(-5.88%)
Nov 24, 2008 35.10 36.00 33.46 35.70 33,561,428 +1.06(+3.06%)
Nov 21, 2008 32.56 34.82 32.31 34.64 38,498,012 +2.81(+8.83%)
Nov 20, 2008 32.77 34.45 31.43 31.83 40,473,560 -1.20(-3.63%)
Nov 19, 2008 33.20 34.84 32.95 33.03 36,219,356 -0.56(-1.67%)
Nov 18, 2008 33.56 33.84 31.75 33.59 67,992,120 +4.25(+14.49%)
Nov 17, 2008 29.79 30.60 29.17 29.34 15,798,093 -1.12(-3.68%)
Nov 14, 2008 30.72 32.00 30.00 30.46 0 -1.25(-3.94%)
Nov 13, 2008 30.65 31.86 28.23 31.71 38,205,736 +0.57(+1.83%)
Nov 12, 2008 32.18 32.64 31.00 31.14 20,337,344 -2.11(-6.35%)
Nov 11, 2008 33.68 33.99 32.21 33.25 16,084,831 -0.92(-2.69%)
Nov 10, 2008 35.32 35.76 33.56 34.17 15,717,618 -0.47(-1.36%)
Nov 07, 2008 33.84 34.99 33.55 34.64 18,184,448 +1.00(+2.97%)
Nov 06, 2008 35.17 35.42 33.38 33.64 29,661,188 -2.61(-7.20%)
Nov 05, 2008 37.89 37.95 35.97 36.25 22,378,524 -1.99(-5.20%)
Nov 04, 2008 39.14 39.14 37.41 38.24 27,074,820 -0.37(-0.96%)
Nov 03, 2008 38.05 39.39 38.05 38.61 21,727,762 +0.33(+0.86%)
Oct 31, 2008 37.14 39.26 37.14 38.28 28,776,136 +0.59(+1.57%)
Oct 30, 2008 36.58 38.28 36.22 37.69 29,381,376 +2.29(+6.47%)
Oct 29, 2008 35.02 36.70 34.70 35.40 28,062,140 +0.31(+0.88%)
Oct 28, 2008 31.75 35.19 30.78 35.09 27,760,380 +3.91(+12.54%)
Oct 27, 2008 31.71 32.76 31.01 31.18 23,963,696 -1.26(-3.88%)
Oct 25, 2008 30.25 33.32 30.03 32.44 0 +0.00(+0.00%)
Oct 24, 2008 30.25 33.32 30.03 32.44 27,564,364 -0.71(-2.14%)
Oct 23, 2008 35.22 35.51 31.75 33.15 37,890,184 -2.08(-5.90%)
Oct 22, 2008 37.36 37.36 34.29 35.23 30,711,158 -2.82(-7.41%)
Oct 21, 2008 40.21 40.70 37.87 38.05 28,027,484 -2.96(-7.22%)
Oct 20, 2008 40.30 41.27 39.10 41.01 21,669,168 +1.30(+3.27%)
Oct 17, 2008 39.45 41.30 38.22 39.71 22,039,660 +0.05(+0.13%)
Oct 16, 2008 38.63 39.84 37.06 39.66 29,118,524 +1.05(+2.72%)
Oct 15, 2008 39.38 40.60 38.35 38.61 28,906,964 -1.86(-4.60%)
Oct 14, 2008 42.04 43.00 39.88 40.47 28,473,980 -0.93(-2.25%)
Oct 13, 2008 38.50 41.90 37.85 41.40 26,878,180 +4.40(+11.89%)
Oct 10, 2008 36.23 40.65 35.50 37.00 0 -1.50(-3.90%)
Oct 09, 2008 40.83 41.12 38.50 38.50 33,889,172 -1.50(-3.75%)
Oct 08, 2008 37.76 42.00 37.14 40.00 41,282,584 +0.32(+0.81%)
Oct 07, 2008 40.76 41.80 39.59 39.68 27,418,836 -1.27(-3.10%)
Oct 06, 2008 42.26 43.00 39.31 40.95 29,589,958 -2.05(-4.77%)
Oct 04, 2008 43.09 45.11 42.62 43.00 0 +0.00(+0.00%)
Oct 03, 2008 43.09 45.11 42.62 43.00 0 -0.26(-0.60%)
Oct 02, 2008 44.27 44.30 41.95 43.26 28,369,686 -1.71(-3.80%)
Oct 01, 2008 46.16 46.72 44.44 44.97 22,014,492 -1.27(-2.75%)
Sep 30, 2008 45.23 46.49 44.98 46.24 22,336,692 +1.69(+3.79%)
Sep 29, 2008 47.16 47.40 44.28 44.55 27,493,614 -3.26(-6.82%)
Sep 27, 2008 46.93 48.58 46.93 47.81 0 +0.00(+0.00%)
Sep 26, 2008 46.93 48.58 46.93 47.81 0 +0.11(+0.23%)
Sep 25, 2008 46.66 48.45 46.16 47.70 22,160,056 +0.92(+1.97%)
Sep 24, 2008 46.96 47.38 46.12 46.78 20,103,412 -0.10(-0.21%)
Sep 23, 2008 47.53 48.46 46.65 46.88 19,565,012 -0.28(-0.59%)
Sep 22, 2008 48.70 48.87 46.91 47.16 22,123,672 -1.10(-2.28%)
Sep 19, 2008 48.87 49.20 47.71 48.26 0 +1.33(+2.83%)
Sep 18, 2008 46.48 47.69 46.04 46.93 36,792,892 +1.18(+2.58%)
Sep 17, 2008 47.61 47.90 45.69 45.75 31,896,648 -2.66(-5.49%)
Sep 16, 2008 44.78 49.00 44.04 48.41 53,469,744 +3.08(+6.79%)
Sep 15, 2008 45.77 46.58 45.33 45.33 25,505,084 -1.64(-3.49%)
Sep 12, 2008 46.75 47.18 46.29 46.97 16,820,402 -0.22(-0.47%)
Sep 11, 2008 46.23 47.44 46.16 47.19 25,477,092 +0.43(+0.92%)
Sep 10, 2008 46.18 47.12 46.02 46.76 22,216,980 +0.75(+1.63%)
Sep 09, 2008 46.51 47.28 46.01 46.01 26,106,086 +0.27(+0.59%)
Sep 08, 2008 45.56 45.85 44.84 45.74 18,866,860 +0.78(+1.73%)
Sep 06, 2008 44.11 45.14 43.98 44.96 0 +0.00(+0.00%)
Sep 05, 2008 44.11 45.14 43.98 44.96 0 +0.50(+1.12%)
Sep 04, 2008 44.99 45.09 44.10 44.46 15,677,291 -0.63(-1.40%)
Sep 03, 2008 45.81 46.26 44.55 45.09 19,020,988 -0.91(-1.98%)
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.