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 (%)
Sep 30, 2004 18.52 19.00 18.50 18.75 10,970,200 +0.23(+1.24%)
Sep 29, 2004 18.24 18.52 18.11 18.52 8,518,500 +0.28(+1.54%)
Sep 28, 2004 18.36 18.46 18.08 18.24 9,109,500 -0.16(-0.87%)
Sep 27, 2004 18.35 18.59 18.25 18.40 9,973,100 -0.18(-0.97%)
Sep 24, 2004 18.84 18.93 18.53 18.58 11,529,900 -0.26(-1.38%)
Sep 23, 2004 18.64 18.98 18.64 18.84 9,049,900 +0.22(+1.18%)
Sep 22, 2004 18.62 18.79 18.60 18.62 9,622,500 -0.08(-0.43%)
Sep 21, 2004 18.55 18.77 18.53 18.70 8,953,600 +0.29(+1.58%)
Sep 20, 2004 18.14 18.69 18.14 18.41 10,927,100 +0.30(+1.66%)
Sep 17, 2004 18.26 18.30 18.05 18.11 12,369,600 -0.11(-0.60%)
Sep 16, 2004 18.21 18.36 18.20 18.22 6,752,100 -0.06(-0.33%)
Sep 15, 2004 18.41 18.44 18.12 18.28 9,767,900 -0.12(-0.65%)
Sep 14, 2004 18.46 18.55 18.40 18.40 10,000,300 -0.21(-1.13%)
Sep 13, 2004 18.36 18.74 18.31 18.61 9,344,200 +0.32(+1.75%)
Sep 10, 2004 18.12 18.46 18.12 18.29 7,339,900 +0.17(+0.94%)
Sep 09, 2004 17.93 18.34 17.90 18.12 9,438,500 +0.18(+1.00%)
Sep 08, 2004 17.81 18.03 17.81 17.94 10,588,300 -0.05(-0.28%)
Sep 07, 2004 17.80 18.01 17.80 17.99 8,364,600 +0.29(+1.64%)
Sep 03, 2004 17.75 17.80 17.58 17.70 12,683,700 -0.32(-1.78%)
Sep 02, 2004 17.87 18.04 17.80 18.02 6,104,800 +0.10(+0.56%)
Sep 01, 2004 17.85 17.97 17.75 17.92 8,108,700 +0.03(+0.17%)
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%)
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.