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 (%)
Aug 30, 2008 46.75 47.34 46.67 46.92 0 +0.00(+0.00%)
Aug 29, 2008 46.75 47.34 46.67 46.92 0 -0.41(-0.87%)
Aug 28, 2008 46.81 47.33 46.56 47.33 13,619,840 +0.53(+1.13%)
Aug 27, 2008 46.65 47.22 46.55 46.80 13,555,455 -0.06(-0.13%)
Aug 26, 2008 46.70 47.00 46.56 46.86 10,123,630 +0.05(+0.11%)
Aug 25, 2008 46.65 47.24 46.51 46.81 12,082,377 -0.25(-0.53%)
Aug 23, 2008 46.49 47.22 46.30 47.06 0 +0.00(+0.00%)
Aug 22, 2008 46.49 47.22 46.30 47.06 0 +0.61(+1.31%)
Aug 21, 2008 45.70 46.55 45.61 46.45 14,400,275 +0.29(+0.63%)
Aug 20, 2008 45.00 46.36 44.80 46.16 33,161,964 +2.47(+5.65%)
Aug 19, 2008 44.40 44.40 43.33 43.69 22,718,870 -0.91(-2.04%)
Aug 18, 2008 45.67 45.75 43.85 44.60 18,085,208 -0.99(-2.17%)
Aug 16, 2008 45.62 45.84 45.12 45.59 0 +0.00(+0.00%)
Aug 15, 2008 45.62 45.84 45.12 45.59 0 +0.09(+0.20%)
Aug 14, 2008 45.30 45.76 45.14 45.50 11,054,205 -0.11(-0.24%)
Aug 13, 2008 45.79 46.06 45.26 45.61 9,043,158 -0.07(-0.15%)
Aug 12, 2008 45.63 45.99 45.08 45.68 8,489,926 -0.05(-0.11%)
Aug 11, 2008 45.83 46.33 45.30 45.73 10,563,276 -0.09(-0.20%)
Aug 08, 2008 45.34 45.95 44.80 45.82 14,763,023 +0.31(+0.68%)
Aug 07, 2008 45.00 45.86 44.60 45.51 12,868,249 +0.36(+0.80%)
Aug 06, 2008 44.78 45.48 44.63 45.15 12,220,316 +0.15(+0.33%)
Aug 05, 2008 44.15 45.19 43.97 45.00 13,316,070 +1.06(+2.41%)
Aug 04, 2008 43.71 44.45 43.64 43.94 9,488,470 -0.02(-0.05%)
Aug 01, 2008 44.80 45.00 43.70 43.96 11,023,157 -0.84(-1.87%)
Jul 31, 2008 44.85 45.39 44.51 44.80 14,554,292 -0.26(-0.58%)
Jul 30, 2008 44.49 45.17 44.25 45.06 16,043,554 +0.93(+2.11%)
Jul 29, 2008 44.13 44.50 43.02 44.13 16,930,850 +1.13(+2.63%)
Jul 28, 2008 43.47 43.83 42.69 43.00 11,017,037 -0.71(-1.62%)
Jul 25, 2008 43.42 44.00 43.05 43.71 11,764,996 +0.33(+0.76%)
Jul 24, 2008 44.42 44.42 43.32 43.38 13,793,196 -0.90(-2.03%)
Jul 23, 2008 43.41 44.68 43.41 44.28 16,321,474 +0.75(+1.72%)
Jul 22, 2008 42.90 43.56 42.63 43.53 15,127,995 +0.18(+0.42%)
Jul 21, 2008 43.60 43.70 42.79 43.35 10,955,715 -0.07(-0.16%)
Jul 18, 2008 42.99 43.95 42.93 43.42 14,163,800 +0.19(+0.44%)
Jul 17, 2008 43.00 43.65 42.30 43.23 18,951,904 +0.89(+2.10%)
Jul 16, 2008 41.31 42.45 41.00 42.34 18,772,468 +0.69(+1.66%)
Jul 15, 2008 41.07 42.08 40.83 41.65 21,884,524 -0.14(-0.34%)
Jul 14, 2008 41.91 42.12 41.07 41.79 16,965,740 +0.20(+0.48%)
Jul 11, 2008 41.19 42.04 41.04 41.59 18,709,782 +0.14(+0.34%)
Jul 10, 2008 42.39 42.48 41.05 41.45 26,563,744 -0.76(-1.80%)
Jul 09, 2008 43.61 43.61 42.14 42.21 16,419,638 -1.24(-2.85%)
Jul 08, 2008 43.81 43.94 42.73 43.45 18,019,940 -0.55(-1.25%)
Jul 07, 2008 43.61 44.95 43.39 44.00 14,851,344 +0.56(+1.29%)
Jul 04, 2008 43.60 43.79 42.66 43.44 13,615,086 +0.00(+0.00%)
Jul 03, 2008 43.60 43.79 42.66 43.44 13,615,086 -0.17(-0.39%)
Jul 02, 2008 44.12 44.45 43.51 43.61 10,459,555 -0.39(-0.89%)
Jul 01, 2008 43.54 44.37 43.17 44.00 19,226,682 -0.21(-0.48%)
Jun 30, 2008 44.89 45.43 43.84 44.21 15,405,882 -0.37(-0.83%)
Jun 27, 2008 44.60 44.83 44.03 44.58 14,519,886 -0.09(-0.20%)
Jun 26, 2008 45.25 45.25 44.26 44.67 17,607,152 -0.93(-2.04%)
Jun 25, 2008 45.14 46.20 45.14 45.60 11,741,479 +0.56(+1.24%)
Jun 24, 2008 45.21 45.47 44.86 45.04 17,041,714 -0.47(-1.03%)
Jun 23, 2008 45.87 45.98 45.34 45.51 11,068,026 -0.13(-0.28%)
Jun 20, 2008 46.05 46.58 45.14 45.64 20,128,968 -0.95(-2.04%)
Jun 19, 2008 46.15 46.94 45.79 46.59 14,170,813 +0.00(+0.00%)
Jun 18, 2008 46.82 47.05 46.06 46.59 15,720,900 -0.75(-1.58%)
Jun 17, 2008 47.89 48.00 47.09 47.34 12,398,270 -0.24(-0.50%)
Jun 16, 2008 47.05 48.03 47.00 47.58 10,174,576 +0.13(+0.27%)
Jun 13, 2008 47.14 48.08 47.09 47.45 13,987,386 +0.48(+1.02%)
Jun 12, 2008 46.76 47.38 46.68 46.97 11,114,758 +0.49(+1.05%)
Jun 11, 2008 47.50 47.52 46.31 46.48 13,909,713 -1.09(-2.29%)
Jun 10, 2008 47.72 48.17 47.20 47.57 12,596,950 -0.06(-0.13%)
Jun 09, 2008 47.68 47.86 47.18 47.63 10,787,247 +0.00(+0.00%)
Jun 06, 2008 48.09 48.45 47.50 47.63 16,769,957 -0.88(-1.81%)
Jun 05, 2008 47.12 48.74 46.94 48.51 22,720,976 +1.70(+3.63%)
Jun 04, 2008 46.02 47.17 46.02 46.81 13,172,118 +0.57(+1.23%)
Jun 03, 2008 46.57 46.97 46.05 46.24 14,582,594 -0.01(-0.02%)
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.