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, 2005 27.02 27.88 26.95 27.76 18,883,100 +0.66(+2.44%)
Aug 30, 2005 26.72 27.17 26.66 27.10 12,794,000 +0.41(+1.54%)
Aug 29, 2005 26.90 26.98 26.50 26.69 11,772,800 -0.32(-1.18%)
Aug 26, 2005 26.91 27.25 26.74 27.01 13,982,300 +0.11(+0.41%)
Aug 25, 2005 26.48 27.04 26.41 26.90 13,628,100 +0.18(+0.67%)
Aug 24, 2005 26.90 27.09 26.63 26.72 16,632,100 +0.01(+0.04%)
Aug 23, 2005 26.60 26.73 26.50 26.71 12,607,700 +0.18(+0.68%)
Aug 22, 2005 26.49 26.83 26.38 26.53 13,219,000 +0.04(+0.15%)
Aug 19, 2005 26.66 26.68 26.40 26.49 10,946,700 -0.16(-0.60%)
Aug 18, 2005 26.45 26.79 26.40 26.65 23,430,400 -0.17(-0.63%)
Aug 17, 2005 25.69 27.24 25.69 26.82 62,148,200 +3.12(+13.16%)
Aug 16, 2005 24.25 25.25 23.66 23.70 13,220,000 -0.39(-1.62%)
Aug 15, 2005 24.01 24.29 23.89 24.09 7,627,200 +0.06(+0.25%)
Aug 12, 2005 23.70 24.24 23.68 24.03 10,529,900 -0.15(-0.62%)
Aug 11, 2005 24.00 24.44 23.94 24.18 8,797,700 +0.04(+0.17%)
Aug 10, 2005 24.59 24.70 24.09 24.14 6,760,200 -0.41(-1.67%)
Aug 09, 2005 24.70 24.80 24.44 24.55 6,924,500 -0.06(-0.24%)
Aug 08, 2005 24.75 24.92 24.50 24.61 5,136,500 -0.07(-0.28%)
Aug 05, 2005 24.39 24.80 24.28 24.68 9,078,800 +0.22(+0.90%)
Aug 04, 2005 24.62 24.93 24.36 24.46 8,511,800 -0.15(-0.61%)
Aug 03, 2005 24.20 24.66 24.15 24.61 8,015,500 +0.29(+1.19%)
Aug 02, 2005 24.50 24.60 24.22 24.32 6,797,800 -0.18(-0.73%)
Aug 01, 2005 24.63 24.68 24.40 24.50 7,474,000 -0.12(-0.49%)
Jul 29, 2005 24.39 24.77 24.32 24.62 9,201,100 +0.13(+0.53%)
Jul 28, 2005 24.60 24.66 24.36 24.49 7,582,100 -0.29(-1.17%)
Jul 27, 2005 24.32 24.87 24.19 24.78 9,741,500 +0.42(+1.72%)
Jul 26, 2005 24.25 24.48 24.03 24.36 7,308,000 +0.06(+0.25%)
Jul 25, 2005 24.07 24.50 24.06 24.30 6,288,100 +0.12(+0.50%)
Jul 22, 2005 24.25 24.35 23.96 24.18 8,776,400 -0.11(-0.45%)
Jul 21, 2005 24.60 24.70 24.25 24.29 9,255,600 -0.44(-1.78%)
Jul 20, 2005 24.35 24.94 24.22 24.73 13,406,700 +0.21(+0.86%)
Jul 19, 2005 24.93 25.03 24.40 24.52 17,678,200 -0.40(-1.61%)
Jul 18, 2005 24.94 25.07 24.79 24.92 15,194,700 -0.02(-0.08%)
Jul 15, 2005 24.63 24.99 24.63 24.94 17,704,500 +0.32(+1.30%)
Jul 14, 2005 24.68 24.73 24.51 24.62 14,920,100 +0.20(+0.82%)
Jul 13, 2005 24.05 24.58 24.04 24.42 12,345,700 +0.31(+1.29%)
Jul 12, 2005 24.15 24.25 24.00 24.11 9,652,000 -0.02(-0.08%)
Jul 11, 2005 24.35 24.44 24.09 24.13 10,041,000 -0.15(-0.62%)
Jul 08, 2005 23.90 24.31 23.90 24.28 11,775,600 +0.13(+0.54%)
Jul 07, 2005 23.60 24.17 23.50 24.15 14,366,200 +0.19(+0.79%)
Jul 06, 2005 23.80 24.43 23.71 23.96 10,916,100 +0.25(+1.05%)
Jul 05, 2005 23.10 23.80 23.05 23.71 16,990,800 +0.23(+0.98%)
Jul 01, 2005 23.85 23.88 23.46 23.48 8,093,400 -0.03(-0.13%)
Jun 30, 2005 23.82 24.08 23.50 23.51 11,154,200 -0.56(-2.33%)
Jun 29, 2005 23.75 24.20 23.69 24.07 7,740,300 +0.41(+1.73%)
Jun 28, 2005 23.65 23.80 23.45 23.66 7,189,900 +0.15(+0.64%)
Jun 27, 2005 23.70 23.75 23.33 23.51 7,121,500 -0.29(-1.22%)
Jun 24, 2005 24.25 24.26 23.64 23.80 10,088,600 -0.59(-2.42%)
Jun 23, 2005 24.45 24.58 24.17 24.39 11,787,100 -0.11(-0.45%)
Jun 22, 2005 24.58 24.70 24.42 24.50 12,461,800 -0.11(-0.45%)
Jun 21, 2005 23.84 24.70 23.73 24.61 17,525,800 +0.76(+3.19%)
Jun 20, 2005 23.73 23.93 23.60 23.85 8,424,400 -0.06(-0.25%)
Jun 17, 2005 24.08 24.15 23.81 23.91 13,803,900 +0.01(+0.04%)
Jun 16, 2005 23.70 24.00 23.68 23.90 11,626,600 +0.02(+0.08%)
Jun 15, 2005 23.75 24.01 23.34 23.88 10,830,100 +0.03(+0.13%)
Jun 14, 2005 23.78 23.88 23.65 23.85 10,038,300 -0.04(-0.17%)
Jun 13, 2005 23.30 23.90 23.25 23.89 19,110,200 +0.39(+1.66%)
Jun 10, 2005 22.98 23.50 22.85 23.50 13,313,200 +0.74(+3.25%)
Jun 09, 2005 22.39 22.94 22.38 22.76 8,128,200 +0.33(+1.47%)
Jun 08, 2005 22.60 22.64 22.39 22.43 5,935,700 -0.08(-0.36%)
Jun 07, 2005 22.53 22.78 22.50 22.51 5,322,100 -0.07(-0.31%)
Jun 06, 2005 22.73 22.95 22.50 22.58 5,725,200 -0.14(-0.62%)
Jun 03, 2005 22.55 22.77 22.51 22.72 6,854,000 +0.04(+0.18%)
Jun 02, 2005 22.53 22.71 22.45 22.68 6,950,600 +0.00(+0.00%)
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.