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, 2013 24.13 24.57 24.09 24.37 13,802,683 +0.17(+0.70%)
Oct 30, 2013 23.86 24.30 23.86 24.20 11,591,636 +0.36(+1.51%)
Oct 29, 2013 23.96 24.10 23.64 23.84 11,286,812 -0.02(-0.08%)
Oct 28, 2013 23.99 24.09 23.72 23.86 12,241,598 -0.14(-0.58%)
Oct 25, 2013 24.08 24.10 23.80 24.00 8,360,464 +0.12(+0.50%)
Oct 24, 2013 23.78 24.04 23.75 23.88 9,048,151 +0.12(+0.51%)
Oct 23, 2013 23.84 23.97 23.63 23.76 9,131,102 -0.29(-1.21%)
Oct 22, 2013 23.58 24.39 23.48 24.05 16,320,570 +0.50(+2.12%)
Oct 21, 2013 23.52 23.78 23.45 23.55 9,412,661 +0.07(+0.30%)
Oct 18, 2013 23.53 23.63 23.23 23.48 14,361,963 +0.09(+0.41%)
Oct 17, 2013 23.13 23.43 22.97 23.39 9,804,773 +0.11(+0.45%)
Oct 16, 2013 22.93 23.34 22.81 23.28 17,395,512 +0.49(+2.15%)
Oct 15, 2013 22.86 22.96 22.61 22.79 13,452,477 -0.11(-0.48%)
Oct 14, 2013 22.62 22.99 22.39 22.90 10,992,403 +0.10(+0.44%)
Oct 11, 2013 22.39 23.00 22.25 22.80 18,149,888 +0.48(+2.15%)
Oct 10, 2013 23.02 23.51 22.06 22.32 33,991,128 -0.28(-1.24%)
Oct 09, 2013 20.77 22.76 20.34 22.60 55,892,788 +1.85(+8.92%)
Oct 08, 2013 20.89 20.94 20.25 20.75 17,748,752 -0.18(-0.86%)
Oct 07, 2013 21.00 21.19 20.83 20.93 13,950,175 -0.33(-1.55%)
Oct 04, 2013 20.94 21.31 20.88 21.26 10,113,737 +0.34(+1.63%)
Oct 03, 2013 21.39 21.42 20.80 20.92 12,713,330 -0.48(-2.24%)
Oct 02, 2013 21.30 21.62 21.20 21.40 16,196,140 +0.09(+0.42%)
Oct 01, 2013 20.95 21.32 20.95 21.31 10,222,400 +0.32(+1.52%)
Sep 30, 2013 20.94 21.08 20.82 20.99 13,630,314 -0.18(-0.85%)
Sep 27, 2013 21.22 21.45 21.08 21.17 10,044,142 -0.13(-0.61%)
Sep 26, 2013 21.27 21.59 21.24 21.30 10,443,320 -0.10(-0.47%)
Sep 25, 2013 21.27 21.42 21.02 21.40 17,279,684 +0.16(+0.75%)
Sep 24, 2013 21.24 21.47 21.02 21.24 12,920,123 +0.04(+0.19%)
Sep 23, 2013 21.21 21.38 20.96 21.20 13,993,615 -0.02(-0.09%)
Sep 20, 2013 21.42 21.59 21.22 21.22 28,184,004 -0.09(-0.42%)
Sep 19, 2013 21.91 21.97 21.27 21.31 17,022,664 -0.49(-2.23%)
Sep 18, 2013 21.52 21.94 21.52 21.80 13,115,667 +0.12(+0.58%)
Sep 17, 2013 21.83 22.00 21.44 21.67 15,380,100 -0.07(-0.32%)
Sep 16, 2013 22.23 22.24 21.69 21.74 14,873,156 -0.33(-1.50%)
Sep 13, 2013 21.96 22.13 21.70 22.07 12,874,164 +0.11(+0.50%)
Sep 12, 2013 22.21 22.30 21.81 21.96 19,888,094 -0.31(-1.39%)
Sep 11, 2013 22.31 22.37 22.18 22.27 11,297,832 +0.00(+0.00%)
Sep 10, 2013 22.07 22.42 21.91 22.27 17,345,544 -0.09(-0.40%)
Sep 09, 2013 22.33 22.45 22.24 22.36 10,442,775 -0.06(-0.27%)
Sep 06, 2013 22.29 22.59 22.05 22.42 14,232,567 +0.30(+1.36%)
Sep 05, 2013 22.27 22.27 22.01 22.12 15,080,088 -0.15(-0.67%)
Sep 04, 2013 22.36 22.62 22.27 22.27 13,813,979 -0.10(-0.45%)
Sep 03, 2013 22.49 22.70 22.30 22.37 13,724,017 +0.03(+0.13%)
Aug 30, 2013 22.43 22.47 22.20 22.34 12,126,176 -0.18(-0.80%)
Aug 29, 2013 22.53 22.69 22.37 22.52 11,053,688 -0.09(-0.40%)
Aug 28, 2013 22.03 22.65 22.02 22.61 18,356,756 +0.62(+2.82%)
Aug 27, 2013 22.06 22.38 21.92 21.99 16,715,221 -0.28(-1.26%)
Aug 26, 2013 22.36 22.64 22.25 22.27 17,453,192 -0.13(-0.58%)
Aug 23, 2013 22.22 22.45 22.07 22.40 22,069,136 +0.18(+0.81%)
Aug 22, 2013 23.20 23.24 21.81 22.22 67,664,280 -3.16(-12.45%)
Aug 21, 2013 25.93 26.04 25.23 25.38 23,541,572 -0.46(-1.78%)
Aug 20, 2013 25.87 26.02 25.57 25.84 10,682,275 -0.04(-0.15%)
Aug 19, 2013 26.30 26.53 25.80 25.88 11,789,019 -0.54(-2.04%)
Aug 16, 2013 25.95 26.57 25.92 26.42 15,088,553 +0.47(+1.81%)
Aug 15, 2013 26.76 26.84 25.83 25.95 15,045,166 -1.23(-4.53%)
Aug 14, 2013 27.27 27.32 26.95 27.18 10,368,163 -0.12(-0.44%)
Aug 13, 2013 27.02 27.58 26.97 27.30 17,994,092 +0.56(+2.09%)
Aug 12, 2013 26.67 26.84 26.51 26.74 8,746,302 -0.03(-0.11%)
Aug 09, 2013 26.73 27.10 26.50 26.77 11,150,113 -0.10(-0.37%)
Aug 08, 2013 26.89 26.93 26.46 26.87 9,959,970 +0.18(+0.67%)
Aug 07, 2013 26.36 26.71 26.23 26.69 8,028,356 +0.25(+0.95%)
Aug 06, 2013 27.09 27.12 26.41 26.44 10,740,376 -0.59(-2.18%)
Aug 05, 2013 26.75 27.15 26.75 27.03 8,630,916 +0.03(+0.11%)
Aug 02, 2013 26.27 27.78 26.24 27.00 30,179,132 +0.77(+2.94%)
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.