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 (%)
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%)
Feb 01, 2012 28.23 28.91 28.17 28.76 14,960,991 +0.78(+2.79%)
Jan 31, 2012 28.19 28.23 27.47 27.98 13,751,595 +0.10(+0.36%)
Jan 30, 2012 27.26 28.04 27.23 27.88 12,119,459 +0.00(+0.00%)
Jan 27, 2012 27.66 28.08 27.60 27.88 11,903,378 -0.11(-0.39%)
Jan 26, 2012 28.21 28.47 27.85 27.99 11,408,234 -0.33(-1.17%)
Jan 25, 2012 28.41 28.54 28.04 28.32 13,317,509 -0.20(-0.70%)
Jan 24, 2012 28.23 28.84 28.20 28.52 14,887,610 -0.16(-0.56%)
Jan 23, 2012 27.94 28.88 27.94 28.68 22,235,220 +0.55(+1.96%)
Jan 20, 2012 27.12 28.18 27.05 28.13 22,492,008 +0.98(+3.61%)
Jan 19, 2012 27.02 27.25 26.88 27.15 11,182,470 +0.15(+0.56%)
Jan 18, 2012 26.40 27.00 26.40 27.00 11,467,411 +0.55(+2.06%)
Jan 17, 2012 26.73 26.88 26.40 26.45 11,194,519 -0.04(-0.13%)
Jan 13, 2012 26.71 26.89 26.37 26.49 11,806,048 -0.46(-1.71%)
Jan 12, 2012 26.73 26.99 26.65 26.95 10,427,651 +0.31(+1.18%)
Jan 11, 2012 26.50 26.67 26.33 26.64 13,599,980 -0.05(-0.21%)
Jan 10, 2012 26.69 26.90 26.58 26.69 12,598,131 +0.25(+0.95%)
Jan 09, 2012 26.39 26.61 26.33 26.44 11,058,397 +0.04(+0.15%)
Jan 06, 2012 26.57 26.61 26.30 26.40 11,705,636 -0.10(-0.38%)
Jan 05, 2012 26.32 26.59 26.25 26.50 13,846,978 -0.10(-0.38%)
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.