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 (%)
Dec 30, 2005 28.53 28.78 28.35 28.63 6,530,000 -0.11(-0.38%)
Dec 29, 2005 28.70 28.93 28.70 28.74 8,113,200 -0.06(-0.21%)
Dec 28, 2005 28.69 28.90 28.68 28.80 6,707,900 +0.06(+0.21%)
Dec 27, 2005 28.88 29.00 28.74 28.74 7,371,300 -0.03(-0.10%)
Dec 23, 2005 28.76 29.04 28.60 28.77 8,163,900 -0.13(-0.45%)
Dec 22, 2005 28.90 29.19 28.71 28.90 12,266,500 +0.13(+0.45%)
Dec 21, 2005 28.85 29.15 28.67 28.77 12,237,300 -0.08(-0.28%)
Dec 20, 2005 28.80 28.90 28.72 28.85 16,160,500 -0.02(-0.07%)
Dec 19, 2005 28.81 29.17 28.75 28.87 16,577,400 -0.05(-0.17%)
Dec 16, 2005 29.21 29.40 28.92 28.92 13,832,200 -0.28(-0.96%)
Dec 15, 2005 29.62 29.80 29.20 29.20 8,832,000 -0.41(-1.38%)
Dec 14, 2005 29.08 29.72 28.90 29.61 16,087,400 +0.54(+1.86%)
Dec 13, 2005 29.65 29.70 28.67 29.07 17,400,200 -0.90(-3.00%)
Dec 12, 2005 29.93 30.12 29.72 29.97 10,127,700 +0.05(+0.17%)
Dec 09, 2005 29.37 30.00 29.22 29.92 9,137,700 +0.69(+2.36%)
Dec 08, 2005 29.50 29.72 29.09 29.23 8,232,800 -0.29(-0.98%)
Dec 07, 2005 29.62 29.90 29.38 29.52 10,844,500 -0.10(-0.34%)
Dec 06, 2005 29.93 30.25 29.57 29.62 20,381,500 -0.17(-0.57%)
Dec 05, 2005 29.19 29.84 29.00 29.79 16,262,000 +0.56(+1.92%)
Dec 02, 2005 29.56 29.62 29.11 29.23 14,717,100 -0.33(-1.12%)
Dec 01, 2005 29.72 29.90 29.52 29.56 19,714,600 -0.11(-0.37%)
Nov 30, 2005 30.03 30.13 29.60 29.67 15,193,800 -0.29(-0.97%)
Nov 29, 2005 29.97 30.08 29.82 29.96 9,277,300 +0.00(+0.00%)
Nov 28, 2005 29.65 29.98 29.51 29.96 12,032,500 +0.23(+0.77%)
Nov 25, 2005 29.38 29.83 29.17 29.73 4,150,700 +0.35(+1.19%)
Nov 23, 2005 29.11 29.64 29.11 29.38 9,214,300 +0.03(+0.10%)
Nov 22, 2005 28.86 29.78 28.80 29.35 13,741,900 +0.07(+0.24%)
Nov 21, 2005 29.30 29.53 29.12 29.28 9,764,900 -0.12(-0.41%)
Nov 18, 2005 30.11 30.17 29.01 29.40 41,322,700 +0.40(+1.38%)
Nov 17, 2005 28.50 29.30 28.48 29.00 21,244,000 +0.73(+2.58%)
Nov 16, 2005 28.15 28.57 27.98 28.27 13,242,900 +0.15(+0.53%)
Nov 15, 2005 28.18 28.70 27.90 28.12 13,131,300 -0.08(-0.28%)
Nov 14, 2005 28.25 28.27 27.68 28.20 12,515,600 -0.32(-1.12%)
Nov 11, 2005 28.28 28.75 28.02 28.52 10,434,100 +0.25(+0.88%)
Nov 10, 2005 28.13 28.41 27.73 28.27 9,814,600 +0.04(+0.14%)
Nov 09, 2005 28.55 28.63 28.21 28.23 7,242,200 -0.31(-1.09%)
Nov 08, 2005 28.29 28.74 28.22 28.54 8,282,900 -0.19(-0.66%)
Nov 07, 2005 28.51 28.84 28.42 28.73 8,580,400 +0.20(+0.70%)
Nov 04, 2005 28.75 28.75 28.20 28.53 8,864,300 -0.21(-0.73%)
Nov 03, 2005 28.79 29.04 28.56 28.74 10,204,400 -0.05(-0.17%)
Nov 02, 2005 28.25 29.09 28.00 28.79 13,722,700 +0.51(+1.80%)
Nov 01, 2005 27.81 28.55 27.81 28.28 18,358,100 +0.24(+0.86%)
Oct 31, 2005 27.96 28.20 27.82 28.04 13,285,800 +0.08(+0.29%)
Oct 28, 2005 27.05 28.09 26.81 27.96 13,622,900 +1.16(+4.33%)
Oct 27, 2005 26.82 26.99 26.50 26.80 11,835,900 -0.16(-0.59%)
Oct 26, 2005 27.22 27.69 25.53 26.96 15,443,600 -0.52(-1.89%)
Oct 25, 2005 27.80 28.19 27.40 27.48 10,291,400 -0.77(-2.73%)
Oct 24, 2005 27.65 28.29 27.50 28.25 8,453,000 +0.68(+2.47%)
Oct 21, 2005 27.55 27.94 27.26 27.57 8,586,300 +0.15(+0.55%)
Oct 20, 2005 27.67 28.21 27.27 27.42 9,009,500 -0.22(-0.80%)
Oct 19, 2005 27.40 27.67 27.04 27.64 9,396,900 -0.09(-0.32%)
Oct 18, 2005 27.30 27.92 27.23 27.73 8,706,500 +0.35(+1.28%)
Oct 17, 2005 27.55 27.85 27.26 27.38 6,056,200 -0.16(-0.58%)
Oct 14, 2005 27.24 27.59 26.90 27.54 7,920,000 +0.30(+1.10%)
Oct 13, 2005 26.70 27.41 26.60 27.24 11,990,000 -0.06(-0.22%)
Oct 12, 2005 26.95 27.50 26.83 27.30 15,743,800 +0.06(+0.22%)
Oct 11, 2005 26.67 27.32 26.67 27.24 10,762,400 +0.57(+2.14%)
Oct 10, 2005 27.10 27.37 26.64 26.67 11,559,700 -0.43(-1.59%)
Oct 07, 2005 26.80 27.15 26.63 27.10 13,352,200 +0.21(+0.78%)
Oct 06, 2005 27.54 27.68 26.69 26.89 15,895,000 -0.58(-2.11%)
Oct 05, 2005 28.55 28.55 27.47 27.47 13,242,000 -1.08(-3.78%)
Oct 04, 2005 28.90 29.04 28.15 28.55 20,583,100 -0.35(-1.21%)
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.