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 30, 2013 22.43 22.47 22.20 22.34 12,126,176 -0.18(-0.80%)
Aug 29, 2013 22.53 22.69 22.37 22.52 11,053,688 -0.09(-0.40%)
Aug 28, 2013 22.03 22.65 22.02 22.61 18,356,756 +0.62(+2.82%)
Aug 27, 2013 22.06 22.38 21.92 21.99 16,715,221 -0.28(-1.26%)
Aug 26, 2013 22.36 22.64 22.25 22.27 17,453,192 -0.13(-0.58%)
Aug 23, 2013 22.22 22.45 22.07 22.40 22,069,136 +0.18(+0.81%)
Aug 22, 2013 23.20 23.24 21.81 22.22 67,664,280 -3.16(-12.45%)
Aug 21, 2013 25.93 26.04 25.23 25.38 23,541,572 -0.46(-1.78%)
Aug 20, 2013 25.87 26.02 25.57 25.84 10,682,275 -0.04(-0.15%)
Aug 19, 2013 26.30 26.53 25.80 25.88 11,789,019 -0.54(-2.04%)
Aug 16, 2013 25.95 26.57 25.92 26.42 15,088,553 +0.47(+1.81%)
Aug 15, 2013 26.76 26.84 25.83 25.95 15,045,166 -1.23(-4.53%)
Aug 14, 2013 27.27 27.32 26.95 27.18 10,368,163 -0.12(-0.44%)
Aug 13, 2013 27.02 27.58 26.97 27.30 17,994,092 +0.56(+2.09%)
Aug 12, 2013 26.67 26.84 26.51 26.74 8,746,302 -0.03(-0.11%)
Aug 09, 2013 26.73 27.10 26.50 26.77 11,150,113 -0.10(-0.37%)
Aug 08, 2013 26.89 26.93 26.46 26.87 9,959,970 +0.18(+0.67%)
Aug 07, 2013 26.36 26.71 26.23 26.69 8,028,356 +0.25(+0.95%)
Aug 06, 2013 27.09 27.12 26.41 26.44 10,740,376 -0.59(-2.18%)
Aug 05, 2013 26.75 27.15 26.75 27.03 8,630,916 +0.03(+0.11%)
Aug 02, 2013 26.27 27.78 26.24 27.00 30,179,132 +0.77(+2.94%)
Aug 01, 2013 25.79 26.36 25.70 26.23 9,523,918 +0.55(+2.14%)
Jul 31, 2013 25.80 26.18 25.57 25.68 18,053,092 -0.10(-0.39%)
Jul 30, 2013 25.77 26.05 25.67 25.78 13,111,960 +0.11(+0.43%)
Jul 29, 2013 25.96 26.19 25.61 25.67 9,059,341 -0.32(-1.23%)
Jul 26, 2013 26.01 26.05 25.77 25.99 7,458,156 -0.25(-0.95%)
Jul 25, 2013 26.04 26.28 25.79 26.24 10,951,347 +0.13(+0.50%)
Jul 24, 2013 25.83 26.14 25.78 26.11 11,252,468 +0.38(+1.48%)
Jul 23, 2013 25.62 26.04 25.62 25.73 11,203,283 +0.22(+0.86%)
Jul 22, 2013 25.16 25.69 25.14 25.51 14,231,468 +0.37(+1.47%)
Jul 19, 2013 26.03 26.11 25.06 25.14 24,892,180 -1.19(-4.52%)
Jul 18, 2013 26.24 26.43 25.93 26.33 10,677,288 +0.08(+0.32%)
Jul 17, 2013 26.28 26.49 26.04 26.25 16,602,403 -0.20(-0.78%)
Jul 16, 2013 26.41 26.52 26.19 26.45 10,877,981 +0.07(+0.27%)
Jul 15, 2013 26.33 26.44 26.11 26.38 8,270,293 +0.19(+0.73%)
Jul 12, 2013 26.39 26.50 26.10 26.19 11,343,003 -0.19(-0.72%)
Jul 11, 2013 26.23 26.54 25.99 26.38 20,141,192 +0.45(+1.74%)
Jul 10, 2013 26.08 26.71 25.70 25.93 33,217,336 +0.46(+1.81%)
Jul 09, 2013 25.55 25.62 25.28 25.47 9,840,571 +0.30(+1.19%)
Jul 08, 2013 25.71 25.87 25.11 25.17 11,145,687 -0.41(-1.60%)
Jul 05, 2013 25.29 25.75 25.20 25.58 12,811,624 +0.40(+1.59%)
Jul 03, 2013 24.88 25.27 24.76 25.18 7,486,437 +0.16(+0.64%)
Jul 02, 2013 24.89 25.21 24.79 25.02 10,293,698 +0.09(+0.36%)
Jul 01, 2013 24.95 25.10 24.80 24.93 9,981,210 +0.13(+0.52%)
Jun 28, 2013 24.55 24.92 24.48 24.80 15,884,034 +0.03(+0.12%)
Jun 27, 2013 24.11 24.77 24.09 24.77 15,525,986 +0.76(+3.17%)
Jun 26, 2013 24.19 24.51 23.92 24.01 14,491,733 +0.16(+0.67%)
Jun 25, 2013 23.72 24.28 23.71 23.85 14,436,802 +0.42(+1.79%)
Jun 24, 2013 23.94 24.00 23.19 23.43 15,995,189 -0.72(-2.98%)
Jun 21, 2013 24.94 25.05 24.11 24.15 23,647,716 -0.57(-2.31%)
Jun 20, 2013 25.62 25.62 24.57 24.72 17,812,496 -0.71(-2.79%)
Jun 19, 2013 25.41 25.87 25.30 25.43 17,328,458 -0.01(-0.04%)
Jun 18, 2013 25.17 25.55 25.13 25.44 11,493,589 +0.28(+1.11%)
Jun 17, 2013 24.88 25.33 24.85 25.16 13,241,501 +0.42(+1.70%)
Jun 14, 2013 24.93 25.09 24.55 24.74 9,749,228 -0.19(-0.76%)
Jun 13, 2013 24.78 25.28 24.60 24.93 13,718,652 +0.02(+0.08%)
Jun 12, 2013 24.69 25.49 24.69 24.91 22,190,988 +0.67(+2.76%)
Jun 11, 2013 24.27 24.62 24.09 24.24 12,508,561 -0.25(-1.02%)
Jun 10, 2013 24.66 24.82 24.34 24.49 14,164,362 -0.32(-1.29%)
Jun 07, 2013 24.33 24.81 24.26 24.81 12,844,899 +0.56(+2.31%)
Jun 06, 2013 24.20 24.57 23.71 24.25 15,147,970 +0.06(+0.25%)
Jun 05, 2013 24.55 24.66 24.12 24.19 15,867,822 -0.43(-1.75%)
Jun 04, 2013 24.84 25.20 24.42 24.62 16,973,604 -0.28(-1.12%)
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.