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, 2009 36.78 37.40 35.73 35.98 19,405,452 -0.47(-1.29%)
Apr 29, 2009 35.58 37.00 35.49 36.45 14,037,860 +1.03(+2.91%)
Apr 28, 2009 35.08 35.88 34.94 35.42 11,026,084 -0.03(-0.08%)
Apr 27, 2009 35.13 36.19 35.06 35.45 14,193,200 -0.35(-0.98%)
Apr 24, 2009 34.97 36.00 34.83 35.80 17,841,480 +1.04(+2.99%)
Apr 23, 2009 34.75 34.91 33.96 34.76 14,732,539 +0.08(+0.23%)
Apr 22, 2009 34.74 35.54 34.60 34.68 15,348,742 -0.70(-1.98%)
Apr 21, 2009 34.50 35.50 34.28 35.38 14,277,358 +0.70(+2.02%)
Apr 20, 2009 35.36 35.58 34.59 34.68 16,221,932 -1.62(-4.46%)
Apr 17, 2009 36.44 36.58 35.29 36.30 21,236,210 -0.30(-0.82%)
Apr 16, 2009 35.50 36.87 35.46 36.60 21,160,042 +1.75(+5.02%)
Apr 15, 2009 33.79 34.96 33.77 34.85 18,670,348 +0.73(+2.14%)
Apr 14, 2009 33.84 34.35 33.75 34.12 13,831,221 -0.40(-1.16%)
Apr 13, 2009 33.81 34.80 33.47 34.52 13,061,416 +0.09(+0.26%)
Apr 09, 2009 33.90 34.65 33.58 34.43 15,875,924 +1.37(+4.14%)
Apr 08, 2009 33.50 33.81 32.63 33.06 14,345,959 -0.25(-0.75%)
Apr 07, 2009 33.13 33.57 32.79 33.31 13,899,686 -0.45(-1.33%)
Apr 06, 2009 34.02 34.09 32.92 33.76 15,919,239 -0.39(-1.14%)
Apr 03, 2009 33.66 34.91 33.66 34.15 20,080,430 +0.46(+1.37%)
Apr 02, 2009 33.56 34.92 33.50 33.69 23,047,422 +0.81(+2.46%)
Apr 01, 2009 31.36 33.05 30.98 32.88 20,937,712 +0.82(+2.56%)
Mar 31, 2009 32.50 32.81 32.02 32.06 19,191,610 -0.06(-0.19%)
Mar 30, 2009 32.26 32.40 31.48 32.12 28,466,890 -1.08(-3.25%)
Mar 26, 2009 31.79 33.32 31.59 33.20 35,439,220 +2.19(+7.06%)
Mar 25, 2009 30.99 31.50 30.14 31.01 24,935,512 +0.39(+1.27%)
Mar 24, 2009 30.90 31.22 30.50 30.62 18,394,036 -0.57(-1.83%)
Mar 23, 2009 30.57 31.19 30.40 31.19 26,870,194 +2.34(+8.11%)
Mar 20, 2009 29.31 29.99 28.70 28.85 28,253,332 -0.35(-1.20%)
Mar 19, 2009 29.51 29.75 28.99 29.20 19,186,682 +0.21(+0.72%)
Mar 18, 2009 29.35 29.72 28.34 28.99 32,064,014 -0.76(-2.55%)
Mar 17, 2009 29.26 29.75 28.90 29.75 19,598,292 +0.73(+2.52%)
Mar 16, 2009 29.64 29.88 28.90 29.02 17,665,534 -0.43(-1.46%)
Mar 13, 2009 29.60 30.00 29.13 29.45 0 +0.11(+0.37%)
Mar 12, 2009 28.50 29.45 28.06 29.34 24,028,862 +0.73(+2.55%)
Mar 11, 2009 27.87 28.91 27.60 28.61 27,939,268 +1.63(+6.04%)
Mar 10, 2009 26.06 27.11 25.59 26.98 35,662,808 +1.45(+5.68%)
Mar 09, 2009 26.47 27.03 25.39 25.53 30,630,776 -1.45(-5.37%)
Mar 06, 2009 26.19 27.38 25.70 26.98 0 -0.10(-0.37%)
Mar 05, 2009 28.11 28.29 26.81 27.08 30,224,616 -1.57(-5.48%)
Mar 04, 2009 28.99 29.18 28.25 28.65 26,669,332 +0.64(+2.29%)
Mar 02, 2009 28.75 29.06 27.90 28.01 27,965,128 -1.02(-3.52%)
Feb 27, 2009 29.72 29.96 28.95 29.03 0 -1.21(-4.00%)
Feb 26, 2009 30.37 31.09 30.08 30.24 21,251,366 +0.12(+0.40%)
Feb 25, 2009 29.56 30.65 29.20 30.12 28,094,508 +0.50(+1.69%)
Feb 24, 2009 29.15 29.93 28.75 29.62 40,925,584 +0.34(+1.16%)
Feb 23, 2009 31.29 31.48 29.17 29.28 32,503,756 -1.96(-6.27%)
Feb 21, 2009 30.86 31.84 30.69 31.24 0 +0.00(+0.00%)
Feb 20, 2009 30.86 31.84 30.69 31.24 0 -0.15(-0.48%)
Feb 19, 2009 32.79 32.92 30.67 31.39 57,039,356 -2.69(-7.89%)
Feb 18, 2009 34.61 34.97 33.53 34.08 28,584,872 -0.26(-0.76%)
Feb 17, 2009 35.07 35.21 34.32 34.34 20,795,756 -1.53(-4.27%)
Feb 14, 2009 35.07 36.24 34.88 35.87 0 +0.00(+0.00%)
Feb 13, 2009 35.07 36.24 34.88 35.87 20,768,342 +0.63(+1.79%)
Feb 12, 2009 34.26 35.28 33.76 35.24 19,712,688 +0.16(+0.46%)
Feb 11, 2009 35.46 35.55 34.55 35.08 17,118,470 -0.13(-0.37%)
Feb 10, 2009 35.97 36.69 35.00 35.21 17,230,800 -1.12(-3.08%)
Feb 09, 2009 36.45 36.76 36.10 36.33 14,082,322 -0.52(-1.41%)
Feb 06, 2009 35.23 37.20 35.05 36.85 23,288,432 +1.76(+5.02%)
Feb 05, 2009 35.45 35.47 34.76 35.09 27,495,784 -0.94(-2.61%)
Feb 04, 2009 36.05 37.00 35.87 36.03 14,536,078 -0.07(-0.19%)
Feb 03, 2009 34.98 36.25 34.43 36.10 14,390,505 +1.44(+4.15%)
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.