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, 2010 42.07 43.15 41.72 42.07 651,110 -0.46(-1.07%)
Sep 29, 2010 41.97 42.74 41.90 42.53 42,125 +0.90(+2.16%)
Sep 28, 2010 41.38 41.84 41.00 41.63 65,272 +0.37(+0.90%)
Sep 27, 2010 40.98 41.76 40.91 41.26 23,051,160 +0.28(+0.68%)
Sep 24, 2010 41.16 41.70 40.87 40.98 24,550,960 +0.83(+2.07%)
Sep 23, 2010 40.15 40.67 39.09 40.15 22,907,452 +0.60(+1.52%)
Sep 22, 2010 39.69 39.83 39.00 39.55 21,456,880 -0.37(-0.93%)
Sep 21, 2010 39.55 40.52 39.40 39.92 2,125 +0.53(+1.35%)
Sep 20, 2010 39.25 39.56 39.16 39.39 22,187,194 +0.25(+0.64%)
Sep 17, 2010 39.14 40.62 39.10 39.14 35,399,824 -0.48(-1.21%)
Sep 15, 2010 39.30 40.04 39.14 39.62 24,135,852 +0.33(+0.84%)
Sep 14, 2010 38.15 40.06 38.15 39.29 13,672 +1.01(+2.64%)
Sep 13, 2010 38.45 38.54 37.97 38.28 33,815,744 +0.00(+0.00%)
Sep 10, 2010 38.78 38.83 38.08 38.28 22,786,032 -0.54(-1.39%)
Sep 09, 2010 39.30 39.34 38.58 38.82 200 +0.01(+0.03%)
Sep 08, 2010 39.28 39.60 38.25 38.81 46,066 -1.11(-2.78%)
Sep 07, 2010 39.75 40.16 39.71 39.92 48,558 -0.42(-1.04%)
Sep 03, 2010 40.08 40.49 40.08 40.34 18,115,294 +0.66(+1.66%)
Sep 02, 2010 39.16 39.68 39.10 39.68 22,328 +0.47(+1.20%)
Sep 01, 2010 39.00 39.25 38.73 39.21 22,275,320 +0.81(+2.11%)
Aug 31, 2010 38.20 38.98 38.03 38.40 38,508 -0.34(-0.88%)
Aug 30, 2010 38.88 39.49 38.55 38.74 30,313,248 +0.77(+2.04%)
Aug 27, 2010 37.88 38.55 37.32 37.97 37,178,296 -0.31(-0.82%)
Aug 26, 2010 38.29 38.65 38.09 38.28 12,144 +0.04(+0.10%)
Aug 25, 2010 38.14 38.57 38.03 38.24 7,606 -0.34(-0.88%)
Aug 24, 2010 38.58 38.86 38.34 38.58 49,307 -0.46(-1.18%)
Aug 23, 2010 39.94 40.00 38.61 39.04 37,413,532 -0.81(-2.03%)
Aug 20, 2010 40.49 40.59 39.33 39.85 38,855,048 -0.91(-2.23%)
Aug 19, 2010 41.62 41.70 40.33 40.76 101,458 -0.60(-1.45%)
Aug 18, 2010 41.15 41.61 40.89 41.36 13,823 +0.54(+1.32%)
Aug 17, 2010 40.99 41.35 40.72 40.82 22,106 +0.27(+0.67%)
Aug 16, 2010 40.51 41.09 40.35 40.55 22,870,844 +0.10(+0.25%)
Aug 13, 2010 40.45 40.98 40.25 40.45 29,473,464 +0.31(+0.77%)
Aug 12, 2010 40.23 40.47 39.95 40.14 52,643,924 -0.63(-1.55%)
Aug 11, 2010 42.08 42.15 40.66 40.77 57,742,160 -2.04(-4.77%)
Aug 10, 2010 42.79 42.98 42.16 42.81 31,916 +0.09(+0.21%)
Aug 09, 2010 43.47 43.84 42.43 42.72 200,635,728 +0.87(+2.08%)
Aug 06, 2010 41.99 46.32 41.85 41.85 29,283,356 -4.50(-9.71%)
Aug 05, 2010 46.69 46.69 46.02 46.35 13,486,847 -0.42(-0.90%)
Aug 04, 2010 47.42 47.70 46.65 46.77 2,300 -0.59(-1.25%)
Aug 03, 2010 47.46 47.64 47.08 47.36 1,300 -0.20(-0.42%)
Aug 02, 2010 46.59 47.80 46.40 47.56 12,780,254 +1.52(+3.30%)
Jul 30, 2010 46.04 46.62 45.71 46.04 12,608,148 -0.37(-0.80%)
Jul 29, 2010 47.61 47.67 46.32 46.41 1,500 -1.16(-2.44%)
Jul 28, 2010 47.57 47.70 46.93 47.57 1,974 +0.00(+0.00%)
Jul 27, 2010 47.57 47.83 46.78 47.57 6,303 +1.00(+2.15%)
Jul 26, 2010 46.10 46.58 46.02 46.57 16,208,201 +0.42(+0.91%)
Jul 23, 2010 45.98 46.44 45.72 46.15 18,933,580 +0.08(+0.17%)
Jul 22, 2010 45.83 46.16 45.73 46.07 1,600 +0.59(+1.30%)
Jul 21, 2010 46.61 46.75 45.27 45.48 17,718,692 -1.13(-2.42%)
Jul 20, 2010 46.61 46.67 45.58 46.61 15,880,768 -0.07(-0.15%)
Jul 19, 2010 46.40 46.95 46.13 46.68 10,609,741 +0.48(+1.04%)
Jul 16, 2010 46.20 47.39 46.10 46.20 13,366,546 -0.96(-2.04%)
Jul 15, 2010 47.22 47.53 46.65 47.16 11,970,258 -0.18(-0.38%)
Jul 14, 2010 47.06 47.97 47.02 47.34 5,000 +0.57(+1.22%)
Jul 13, 2010 46.77 47.02 45.91 46.77 47,577 +1.09(+2.39%)
Jul 12, 2010 45.02 45.78 45.02 45.68 10,529,660 +0.43(+0.95%)
Jul 09, 2010 45.25 45.50 44.99 45.25 12,749,596 -0.23(-0.51%)
Jul 08, 2010 45.42 45.59 44.89 45.48 600 +0.52(+1.16%)
Jul 07, 2010 43.23 45.06 43.15 44.96 18,318,004 +1.79(+4.15%)
Jul 06, 2010 43.37 44.07 42.79 43.17 7,546 +0.36(+0.84%)
Jul 02, 2010 42.81 43.16 42.30 42.81 16,739,952 -0.02(-0.05%)
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.