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 (%)
Aug 31, 2004 17.87 17.94 17.66 17.89 7,149,800 -0.03(-0.17%)
Aug 30, 2004 18.12 18.26 17.89 17.92 8,621,700 -0.34(-1.86%)
Aug 27, 2004 18.19 18.34 18.19 18.26 6,187,300 +0.07(+0.38%)
Aug 26, 2004 18.07 18.30 18.07 18.19 7,150,800 +0.09(+0.50%)
Aug 25, 2004 17.74 18.22 17.70 18.10 11,086,800 +0.42(+2.38%)
Aug 24, 2004 17.88 18.04 17.56 17.68 12,302,000 -0.20(-1.12%)
Aug 23, 2004 17.70 18.18 17.70 17.88 9,644,100 -0.23(-1.27%)
Aug 20, 2004 17.71 18.15 17.70 18.11 13,692,100 +0.40(+2.26%)
Aug 19, 2004 17.51 17.89 17.50 17.71 13,299,200 +0.18(+1.03%)
Aug 18, 2004 16.73 17.81 16.73 17.53 17,151,600 +0.63(+3.73%)
Aug 17, 2004 16.90 17.05 16.81 16.90 14,071,800 +0.00(+0.00%)
Aug 16, 2004 16.53 16.91 16.51 16.90 18,424,200 +0.40(+2.42%)
Aug 13, 2004 16.93 16.94 16.38 16.50 27,323,900 -0.45(-2.65%)
Aug 12, 2004 17.11 17.11 16.08 16.95 80,982,896 -2.57(-13.17%)
Aug 11, 2004 19.94 19.94 19.14 19.52 10,871,900 -0.43(-2.16%)
Aug 10, 2004 20.04 20.20 19.82 19.95 6,679,200 +0.07(+0.35%)
Aug 09, 2004 19.81 20.10 19.80 19.88 5,999,400 -0.02(-0.10%)
Aug 06, 2004 20.27 20.27 19.77 19.90 9,074,600 -0.60(-2.93%)
Aug 05, 2004 20.51 20.67 20.40 20.50 9,344,800 +0.06(+0.29%)
Aug 04, 2004 20.10 20.55 20.09 20.44 6,987,500 +0.19(+0.94%)
Aug 03, 2004 20.29 20.33 20.16 20.25 7,427,600 -0.12(-0.59%)
Aug 02, 2004 19.75 20.38 19.75 20.37 7,160,900 +0.22(+1.09%)
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%)
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.