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 (%)
Oct 31, 2006 38.90 39.10 38.50 38.74 12,610,500 -0.18(-0.46%)
Oct 30, 2006 38.20 39.10 38.14 38.92 10,268,300 +0.46(+1.20%)
Oct 27, 2006 38.90 39.22 38.25 38.46 13,480,300 -0.71(-1.81%)
Oct 26, 2006 39.19 39.48 39.04 39.17 12,153,900 +0.00(+0.00%)
Oct 25, 2006 39.56 39.68 38.92 39.17 14,789,400 -0.27(-0.68%)
Oct 24, 2006 39.65 39.97 39.06 39.44 11,581,800 -0.43(-1.08%)
Oct 23, 2006 39.20 40.10 39.20 39.87 14,731,500 +0.49(+1.24%)
Oct 20, 2006 39.72 39.72 39.01 39.38 11,558,300 -0.18(-0.46%)
Oct 19, 2006 38.96 39.68 38.76 39.56 14,411,400 +0.55(+1.41%)
Oct 18, 2006 39.12 39.49 38.62 39.01 10,137,500 -0.05(-0.13%)
Oct 17, 2006 38.52 39.15 38.27 39.06 11,824,500 +0.30(+0.77%)
Oct 16, 2006 38.86 39.11 38.69 38.76 8,777,500 -0.10(-0.26%)
Oct 13, 2006 38.22 39.00 38.22 38.86 12,650,600 +0.44(+1.15%)
Oct 12, 2006 38.04 38.57 38.00 38.42 15,632,600 +0.55(+1.45%)
Oct 11, 2006 37.93 38.33 37.78 37.87 16,380,600 -0.06(-0.16%)
Oct 10, 2006 38.05 38.15 37.61 37.93 10,536,600 -0.07(-0.18%)
Oct 09, 2006 37.57 38.00 37.44 38.00 11,175,800 +0.28(+0.74%)
Oct 06, 2006 37.55 38.05 37.48 37.72 13,698,300 -0.12(-0.32%)
Oct 05, 2006 37.62 37.84 37.47 37.84 12,280,300 -0.18(-0.47%)
Oct 04, 2006 37.10 38.14 37.10 38.02 15,179,400 +0.60(+1.60%)
Oct 03, 2006 37.20 37.50 36.85 37.42 16,948,000 -0.24(-0.64%)
Oct 02, 2006 36.84 37.74 36.70 37.66 21,603,300 +0.97(+2.64%)
Sep 29, 2006 36.50 37.11 36.50 36.69 23,286,100 +0.72(+2.00%)
Sep 28, 2006 35.20 36.02 35.01 35.97 14,988,500 +0.58(+1.64%)
Sep 27, 2006 35.40 35.75 35.15 35.39 15,946,200 -0.31(-0.87%)
Sep 26, 2006 35.82 35.98 35.52 35.70 14,161,200 -0.01(-0.03%)
Sep 25, 2006 35.20 35.87 34.93 35.71 20,582,600 +0.60(+1.71%)
Sep 22, 2006 34.40 35.22 34.15 35.11 23,043,100 +0.24(+0.69%)
Sep 21, 2006 36.05 36.25 34.55 34.87 41,544,500 -1.91(-5.19%)
Sep 20, 2006 36.35 36.84 36.26 36.78 13,024,200 +0.43(+1.18%)
Sep 19, 2006 36.18 36.49 36.01 36.35 9,798,100 -0.05(-0.14%)
Sep 18, 2006 36.03 36.59 35.79 36.40 8,894,400 +0.22(+0.61%)
Sep 15, 2006 36.48 36.88 36.11 36.18 14,319,500 -0.07(-0.19%)
Sep 14, 2006 36.05 36.49 36.05 36.25 10,029,800 -0.12(-0.33%)
Sep 13, 2006 36.75 36.75 35.87 36.37 15,504,200 -0.55(-1.49%)
Sep 12, 2006 36.21 37.25 36.21 36.92 20,391,300 +0.56(+1.54%)
Sep 11, 2006 35.75 36.62 35.71 36.36 12,141,200 +0.19(+0.53%)
Sep 08, 2006 35.22 36.18 35.20 36.17 13,313,900 +0.75(+2.12%)
Sep 07, 2006 35.45 35.75 35.21 35.42 12,108,500 -0.42(-1.17%)
Sep 06, 2006 35.90 36.16 35.84 35.84 10,470,200 -0.62(-1.70%)
Sep 05, 2006 36.50 36.54 36.20 36.46 9,071,200 -0.07(-0.19%)
Sep 01, 2006 36.60 36.73 36.41 36.53 7,341,400 -0.03(-0.08%)
Aug 31, 2006 35.80 36.70 35.80 36.56 14,410,400 +0.56(+1.56%)
Aug 30, 2006 35.62 36.09 35.62 36.00 12,366,500 +0.24(+0.67%)
Aug 29, 2006 35.33 35.82 35.25 35.76 7,708,200 +0.48(+1.36%)
Aug 28, 2006 34.90 35.50 34.80 35.28 9,843,100 +0.05(+0.14%)
Aug 25, 2006 35.20 35.45 35.13 35.23 6,457,000 -0.15(-0.42%)
Aug 24, 2006 35.27 35.45 35.17 35.38 8,484,100 +0.12(+0.34%)
Aug 23, 2006 35.20 35.48 35.01 35.26 9,007,900 +0.24(+0.69%)
Aug 22, 2006 34.90 35.40 34.82 35.02 9,611,700 +0.13(+0.37%)
Aug 21, 2006 35.27 35.35 34.87 34.89 12,799,600 -0.63(-1.77%)
Aug 18, 2006 35.27 35.68 35.09 35.52 27,063,600 +0.37(+1.05%)
Aug 17, 2006 36.60 36.73 34.75 35.15 57,615,100 +0.72(+2.09%)
Aug 16, 2006 34.20 36.23 34.08 34.43 25,169,500 +0.44(+1.29%)
Aug 15, 2006 33.70 34.14 33.56 33.99 16,871,900 +0.70(+2.10%)
Aug 14, 2006 33.25 33.85 33.22 33.29 10,178,600 +0.24(+0.73%)
Aug 11, 2006 32.80 33.08 32.68 33.05 8,830,000 +0.04(+0.12%)
Aug 10, 2006 32.90 33.20 32.65 33.01 10,192,500 -0.05(-0.15%)
Aug 09, 2006 33.26 33.55 32.97 33.06 10,007,500 +0.17(+0.52%)
Aug 08, 2006 33.01 33.45 32.88 32.89 13,200,100 +0.15(+0.46%)
Aug 07, 2006 32.26 33.08 32.14 32.74 10,279,600 +0.30(+0.92%)
Aug 04, 2006 33.00 33.06 32.23 32.44 12,200,800 -0.15(-0.46%)
Aug 03, 2006 32.45 32.89 32.08 32.59 7,345,500 +0.09(+0.28%)
Aug 02, 2006 31.57 32.74 31.55 32.50 13,203,100 +0.83(+2.62%)
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.