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 (%)
Jul 30, 2004 20.22 20.36 20.00 20.15 7,009,300 -0.06(-0.30%)
Jul 29, 2004 20.18 20.41 20.10 20.21 6,991,500 +0.28(+1.40%)
Jul 28, 2004 19.76 19.99 19.52 19.93 6,464,300 -0.07(-0.35%)
Jul 27, 2004 19.72 20.11 19.64 20.00 7,338,300 +0.27(+1.37%)
Jul 26, 2004 19.59 19.80 19.44 19.73 7,378,200 +0.15(+0.77%)
Jul 23, 2004 19.97 19.97 19.53 19.58 6,455,400 -0.38(-1.90%)
Jul 22, 2004 19.51 20.00 19.51 19.96 7,300,900 +0.27(+1.37%)
Jul 21, 2004 20.23 20.23 19.67 19.69 7,514,400 -0.31(-1.55%)
Jul 20, 2004 19.68 20.25 19.65 20.00 8,391,000 +0.25(+1.27%)
Jul 19, 2004 19.50 19.91 19.47 19.75 7,901,200 +0.11(+0.56%)
Jul 16, 2004 19.72 19.96 19.58 19.64 8,209,900 -0.01(-0.05%)
Jul 15, 2004 19.86 20.01 19.53 19.65 11,018,600 -0.25(-1.26%)
Jul 14, 2004 19.95 20.05 19.77 19.90 11,484,500 -0.35(-1.73%)
Jul 13, 2004 20.21 20.49 20.17 20.25 6,358,400 +0.14(+0.70%)
Jul 12, 2004 20.00 20.18 19.95 20.11 7,355,000 -0.02(-0.10%)
Jul 09, 2004 20.05 20.25 20.02 20.13 7,744,200 +0.14(+0.70%)
Jul 08, 2004 20.10 20.30 19.92 19.99 7,072,600 -0.27(-1.33%)
Jul 07, 2004 20.01 20.58 20.00 20.26 8,732,700 +0.22(+1.10%)
Jul 06, 2004 20.20 20.25 19.92 20.04 9,675,300 -0.37(-1.81%)
Jul 02, 2004 20.58 20.60 20.22 20.41 6,020,700 -0.17(-0.83%)
Jul 01, 2004 20.85 20.86 20.35 20.58 11,002,200 -0.52(-2.46%)
Jun 30, 2004 20.95 21.20 20.94 21.10 8,442,600 +0.00(+0.00%)
Jun 29, 2004 20.92 21.15 20.90 21.10 8,087,400 +0.12(+0.57%)
Jun 28, 2004 20.88 21.25 20.88 20.98 11,124,800 +0.17(+0.82%)
Jun 25, 2004 20.96 21.12 20.72 20.81 11,010,500 -0.21(-1.00%)
Jun 24, 2004 21.09 21.28 20.96 21.02 10,650,300 -0.11(-0.52%)
Jun 23, 2004 20.84 21.27 20.68 21.13 11,135,600 +0.24(+1.15%)
Jun 22, 2004 20.75 20.97 20.74 20.89 9,347,100 +0.10(+0.48%)
Jun 21, 2004 20.84 21.04 20.78 20.79 9,715,900 -0.13(-0.62%)
Jun 18, 2004 21.00 21.04 20.71 20.92 9,704,200 -0.17(-0.81%)
Jun 17, 2004 21.30 21.39 20.86 21.09 9,266,000 -0.41(-1.91%)
Jun 16, 2004 21.62 21.62 21.42 21.50 7,605,500 -0.20(-0.92%)
Jun 15, 2004 21.69 22.00 21.53 21.70 7,165,400 +0.11(+0.51%)
Jun 14, 2004 21.40 21.75 21.40 21.59 8,914,900 -0.16(-0.74%)
Jun 10, 2004 21.92 21.95 21.51 21.75 8,363,800 -0.17(-0.78%)
Jun 09, 2004 22.00 22.18 21.82 21.92 14,524,200 -0.08(-0.36%)
Jun 08, 2004 21.50 22.00 21.49 22.00 10,675,300 +0.34(+1.57%)
Jun 07, 2004 21.47 21.69 21.41 21.66 8,134,100 +0.40(+1.88%)
Jun 04, 2004 21.17 21.42 21.16 21.26 8,739,200 +0.14(+0.66%)
Jun 03, 2004 21.13 21.28 21.05 21.12 6,598,900 -0.19(-0.89%)
Jun 02, 2004 21.22 21.35 21.08 21.31 6,715,700 +0.14(+0.66%)
Jun 01, 2004 21.24 21.30 21.06 21.17 10,002,700 -0.07(-0.33%)
May 28, 2004 21.35 21.40 21.08 21.24 9,846,600 +0.10(+0.47%)
May 27, 2004 21.47 21.50 21.05 21.14 7,808,400 -0.11(-0.52%)
May 26, 2004 21.00 21.32 20.95 21.25 7,037,500 +0.23(+1.09%)
May 25, 2004 20.78 21.07 20.59 21.02 8,139,500 +0.28(+1.35%)
May 24, 2004 20.90 20.99 20.52 20.74 9,891,200 -0.08(-0.38%)
May 21, 2004 20.89 20.99 20.58 20.82 8,820,100 +0.09(+0.43%)
May 20, 2004 20.68 20.92 20.60 20.73 10,294,500 +0.18(+0.88%)
May 19, 2004 21.20 21.34 20.55 20.55 32,881,500 +0.72(+3.63%)
May 18, 2004 19.69 19.98 19.60 19.83 9,761,400 +0.33(+1.69%)
May 17, 2004 19.28 19.70 19.21 19.50 8,788,900 -0.11(-0.56%)
May 14, 2004 19.99 20.02 19.50 19.61 15,206,300 -0.42(-2.10%)
May 13, 2004 19.92 20.45 19.86 20.03 10,827,400 -0.08(-0.40%)
May 12, 2004 19.85 20.18 19.75 20.11 11,019,600 +0.00(+0.00%)
May 11, 2004 20.05 20.22 19.90 20.11 11,245,000 +0.19(+0.95%)
May 10, 2004 19.85 19.94 19.55 19.92 14,130,500 -0.08(-0.40%)
May 07, 2004 19.80 20.24 19.76 20.00 16,597,900 +0.22(+1.11%)
May 06, 2004 19.79 19.99 19.75 19.78 13,262,200 -0.22(-1.10%)
May 05, 2004 20.00 20.34 19.90 20.00 12,525,000 +0.12(+0.60%)
May 04, 2004 19.86 20.08 19.80 19.88 15,868,700 +0.23(+1.17%)
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.