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 28, 2007 50.21 50.32 49.55 49.79 10,622,106 -0.48(-0.95%)
Sep 27, 2007 50.77 51.05 50.17 50.27 11,324,900 -0.35(-0.69%)
Sep 26, 2007 50.99 51.09 50.46 50.62 13,778,693 -0.36(-0.71%)
Sep 25, 2007 50.04 51.00 50.04 50.98 13,404,402 +0.74(+1.47%)
Sep 24, 2007 50.73 50.98 50.17 50.24 10,949,082 -0.29(-0.57%)
Sep 21, 2007 50.42 50.96 50.10 50.53 23,561,348 +0.43(+0.86%)
Sep 20, 2007 49.55 50.30 49.55 50.10 11,351,186 +0.32(+0.64%)
Sep 19, 2007 50.25 50.53 49.40 49.78 20,407,800 -0.39(-0.78%)
Sep 18, 2007 49.45 50.36 48.15 50.17 14,390,600 +1.03(+2.10%)
Sep 17, 2007 48.26 49.52 48.21 49.14 14,522,496 +0.76(+1.57%)
Sep 14, 2007 48.50 48.75 47.70 48.38 16,603,440 -0.39(-0.80%)
Sep 13, 2007 48.70 49.24 48.39 48.77 14,051,896 +0.01(+0.02%)
Sep 12, 2007 49.82 49.88 48.55 48.76 14,231,600 -1.11(-2.23%)
Sep 11, 2007 49.30 50.05 49.14 49.87 11,257,100 +0.87(+1.78%)
Sep 10, 2007 49.00 49.40 48.34 49.00 8,719,200 +0.15(+0.31%)
Sep 07, 2007 49.55 49.85 48.45 48.85 15,120,573 -1.34(-2.67%)
Sep 06, 2007 50.15 50.42 49.84 50.19 12,430,040 +0.09(+0.18%)
Sep 05, 2007 49.75 50.15 49.60 50.10 16,613,290 -0.04(-0.08%)
Sep 04, 2007 49.06 50.47 49.05 50.14 21,532,234 +0.79(+1.60%)
Aug 31, 2007 48.97 49.72 48.69 49.35 17,893,848 +0.91(+1.88%)
Aug 30, 2007 48.05 48.99 47.96 48.44 11,036,500 +0.02(+0.04%)
Aug 29, 2007 46.95 48.76 46.95 48.42 13,985,800 +1.54(+3.28%)
Aug 28, 2007 47.60 47.98 46.82 46.88 11,415,200 -0.91(-1.90%)
Aug 27, 2007 48.00 48.22 47.77 47.79 9,069,071 -0.31(-0.64%)
Aug 24, 2007 47.50 48.17 47.40 48.10 11,163,300 +0.45(+0.94%)
Aug 23, 2007 46.51 47.84 46.30 47.65 14,645,200 +1.23(+2.65%)
Aug 22, 2007 46.54 46.64 45.82 46.42 15,463,800 +0.41(+0.89%)
Aug 21, 2007 46.61 46.85 45.83 46.01 15,149,400 -0.57(-1.22%)
Aug 20, 2007 47.32 47.45 45.90 46.58 16,534,900 -0.57(-1.21%)
Aug 17, 2007 45.60 48.25 46.32 47.15 29,629,700 +1.10(+2.39%)
Aug 16, 2007 46.24 46.31 43.64 46.05 35,522,300 -0.10(-0.22%)
Aug 15, 2007 47.00 47.59 45.95 46.15 20,386,648 -1.13(-2.39%)
Aug 14, 2007 48.69 48.76 46.92 47.28 18,407,200 -1.15(-2.37%)
Aug 13, 2007 47.98 48.88 47.79 48.43 17,966,500 +1.22(+2.58%)
Aug 10, 2007 46.56 48.19 46.48 47.21 18,251,300 +0.19(+0.40%)
Aug 09, 2007 48.44 49.20 47.02 47.02 24,098,700 -2.38(-4.82%)
Aug 08, 2007 48.89 49.84 48.70 49.40 23,707,100 +0.92(+1.90%)
Aug 07, 2007 48.35 48.99 47.96 48.48 15,721,900 +0.02(+0.04%)
Aug 06, 2007 47.56 48.52 47.55 48.46 18,327,700 +0.50(+1.04%)
Aug 03, 2007 48.43 48.63 47.87 47.96 17,350,700 -0.27(-0.56%)
Aug 02, 2007 47.05 48.42 47.05 48.23 18,501,400 +1.50(+3.21%)
Aug 01, 2007 46.04 46.92 45.60 46.73 15,252,719 +0.70(+1.52%)
Jul 31, 2007 46.49 47.09 45.97 46.03 14,687,200 -0.11(-0.24%)
Jul 30, 2007 46.47 46.69 45.76 46.14 12,914,000 -0.32(-0.69%)
Jul 27, 2007 47.20 47.42 46.46 46.46 13,187,400 -0.64(-1.36%)
Jul 26, 2007 47.45 48.13 46.36 47.10 21,884,396 -0.44(-0.93%)
Jul 25, 2007 47.90 48.54 47.15 47.54 11,432,600 -0.07(-0.15%)
Jul 24, 2007 48.40 48.67 47.52 47.61 10,406,000 -0.82(-1.69%)
Jul 23, 2007 48.51 49.00 48.31 48.43 10,708,300 -0.11(-0.23%)
Jul 20, 2007 48.50 48.93 48.13 48.54 15,067,600 +0.14(+0.29%)
Jul 19, 2007 47.52 49.09 47.52 48.40 17,165,844 +1.26(+2.67%)
Jul 18, 2007 47.14 47.55 46.62 47.14 10,146,800 -0.37(-0.78%)
Jul 17, 2007 47.38 47.88 47.02 47.51 11,896,613 +0.07(+0.15%)
Jul 16, 2007 47.00 47.49 46.89 47.44 11,879,108 +0.19(+0.40%)
Jul 13, 2007 47.05 47.34 46.60 47.25 13,687,780 -0.10(-0.21%)
Jul 12, 2007 45.80 47.63 45.50 47.35 25,149,808 +1.70(+3.72%)
Jul 11, 2007 44.80 45.65 44.69 45.65 18,208,500 +0.71(+1.58%)
Jul 10, 2007 45.30 45.56 44.90 44.94 12,152,275 -0.42(-0.93%)
Jul 09, 2007 45.60 45.84 45.33 45.36 10,465,897 -0.62(-1.35%)
Jul 06, 2007 45.81 46.00 45.51 45.98 8,368,739 +0.08(+0.17%)
Jul 05, 2007 45.18 45.97 45.15 45.90 8,794,712 +0.32(+0.70%)
Jul 03, 2007 45.25 45.63 45.17 45.58 5,338,964 +0.39(+0.86%)
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.