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 30, 2009 48.23 49.00 47.28 47.46 16,738,914 -0.89(-1.84%)
Oct 29, 2009 46.99 48.39 46.99 48.35 15,594,720 +1.42(+3.03%)
Oct 28, 2009 47.19 47.56 46.85 46.93 11,803,852 -0.37(-0.78%)
Oct 27, 2009 47.73 48.00 47.12 47.30 10,075,901 -0.56(-1.17%)
Oct 26, 2009 48.47 48.90 47.57 47.86 11,216,353 -0.70(-1.44%)
Oct 23, 2009 48.54 48.69 48.25 48.56 13,551,799 +0.24(+0.50%)
Oct 22, 2009 48.07 48.49 47.73 48.32 9,189,592 +0.10(+0.21%)
Oct 21, 2009 48.60 49.05 48.16 48.22 12,381,071 -0.52(-1.07%)
Oct 20, 2009 48.65 48.85 48.62 48.74 12,312,484 +0.27(+0.56%)
Oct 19, 2009 48.23 48.54 48.14 48.47 11,219,175 +0.10(+0.21%)
Oct 16, 2009 47.83 48.41 47.45 48.37 19,489,516 +0.37(+0.77%)
Oct 15, 2009 47.67 48.00 47.63 48.00 11,922,840 +0.11(+0.23%)
Oct 14, 2009 47.50 47.98 47.37 47.89 14,552,652 +1.20(+2.57%)
Oct 13, 2009 46.76 46.96 46.55 46.69 12,531,012 -0.35(-0.74%)
Oct 12, 2009 47.44 47.50 46.85 47.04 8,510,835 -0.34(-0.72%)
Oct 09, 2009 46.40 47.48 46.38 47.38 14,300,152 +0.92(+1.98%)
Oct 08, 2009 46.89 47.16 46.35 46.46 15,004,597 -0.10(-0.21%)
Oct 07, 2009 46.79 46.87 46.26 46.56 10,922,906 -0.45(-0.96%)
Oct 06, 2009 46.40 47.10 46.11 47.01 15,705,358 +0.94(+2.04%)
Oct 05, 2009 45.48 46.44 45.33 46.07 14,597,925 +0.79(+1.74%)
Oct 02, 2009 45.59 45.96 45.20 45.28 18,153,704 -0.68(-1.48%)
Oct 01, 2009 47.02 47.32 45.81 45.96 20,109,176 -1.25(-2.65%)
Sep 30, 2009 47.26 47.63 46.67 47.21 21,393,826 -0.23(-0.48%)
Sep 29, 2009 47.66 47.95 47.26 47.44 19,650,464 -0.35(-0.73%)
Sep 28, 2009 46.97 48.00 46.85 47.79 16,676,993 +0.77(+1.64%)
Sep 25, 2009 46.41 47.23 46.36 47.02 19,979,528 +0.15(+0.32%)
Sep 24, 2009 47.04 47.48 46.51 46.87 13,229,969 -0.06(-0.13%)
Sep 23, 2009 46.89 47.86 46.82 46.93 15,985,869 -0.08(-0.17%)
Sep 22, 2009 46.95 47.17 46.80 47.01 14,332,701 +0.66(+1.42%)
Sep 21, 2009 45.63 46.48 45.51 46.35 11,507,842 +0.20(+0.43%)
Sep 18, 2009 45.95 46.50 45.73 46.15 19,919,296 +0.44(+0.96%)
Sep 17, 2009 45.54 46.24 45.39 45.71 12,168,366 +0.09(+0.19%)
Sep 16, 2009 45.75 45.96 45.43 45.62 13,878,335 -0.02(-0.04%)
Sep 15, 2009 45.72 45.85 45.26 45.64 11,087,840 -0.06(-0.13%)
Sep 14, 2009 45.33 46.00 45.32 45.70 12,915,898 -0.40(-0.87%)
Sep 11, 2009 46.48 46.53 45.87 46.10 12,840,574 -0.40(-0.86%)
Sep 10, 2009 45.87 46.50 45.77 46.50 14,842,659 +0.52(+1.13%)
Sep 09, 2009 45.29 45.98 45.01 45.98 16,482,201 +0.51(+1.12%)
Sep 08, 2009 45.11 45.48 44.98 45.47 10,492,815 +0.37(+0.82%)
Sep 04, 2009 44.50 45.15 44.47 45.10 8,786,545 +0.65(+1.46%)
Sep 03, 2009 44.32 44.79 44.16 44.45 11,230,373 +0.20(+0.45%)
Sep 02, 2009 43.65 44.50 43.60 44.25 16,169,184 +0.41(+0.94%)
Sep 01, 2009 44.64 45.10 43.65 43.84 16,518,949 -1.05(-2.34%)
Aug 31, 2009 44.11 44.95 43.92 44.89 12,862,127 +0.13(+0.29%)
Aug 28, 2009 45.26 45.55 44.58 44.76 19,588,660 -0.05(-0.11%)
Aug 27, 2009 44.43 44.88 44.19 44.81 15,020,198 +0.37(+0.83%)
Aug 26, 2009 44.58 44.75 44.10 44.44 14,264,058 -0.24(-0.54%)
Aug 25, 2009 44.95 45.16 44.50 44.68 18,091,926 -0.11(-0.25%)
Aug 24, 2009 44.83 45.12 44.53 44.79 15,121,531 +0.01(+0.02%)
Aug 21, 2009 44.20 44.84 43.83 44.78 18,936,048 +0.80(+1.82%)
Aug 20, 2009 43.48 44.08 43.41 43.98 12,547,836 +0.15(+0.34%)
Aug 19, 2009 42.58 44.00 42.52 43.83 25,320,182 -0.13(-0.30%)
Aug 18, 2009 43.32 44.11 42.97 43.96 24,502,684 +0.66(+1.52%)
Aug 17, 2009 43.63 43.72 42.89 43.30 12,516,747 -0.79(-1.79%)
Aug 14, 2009 44.33 44.47 43.65 44.09 11,629,173 -0.26(-0.59%)
Aug 13, 2009 44.21 44.49 43.78 44.35 11,571,609 +0.17(+0.38%)
Aug 12, 2009 43.20 44.50 43.17 44.18 13,791,805 +0.79(+1.82%)
Aug 11, 2009 43.43 43.70 43.30 43.39 10,796,103 -0.28(-0.64%)
Aug 10, 2009 43.37 43.75 43.18 43.67 12,173,538 +0.13(+0.30%)
Aug 07, 2009 42.85 43.73 42.48 43.54 19,271,004 +1.33(+3.15%)
Aug 06, 2009 43.14 43.39 42.14 42.21 17,014,140 -1.05(-2.43%)
Aug 05, 2009 43.41 43.42 42.74 43.26 13,490,106 -0.16(-0.37%)
Aug 04, 2009 43.08 43.50 43.00 43.42 14,370,179 +0.11(+0.25%)
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.