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 (%)
Jun 30, 2009 38.85 39.24 38.35 38.65 16,528,299 -0.33(-0.85%)
Jun 29, 2009 37.85 39.03 37.81 38.98 24,793,022 +1.37(+3.64%)
Jun 26, 2009 38.11 38.32 37.53 37.61 23,012,304 -0.51(-1.34%)
Jun 25, 2009 37.84 38.31 37.70 38.12 15,979,529 +0.90(+2.42%)
Jun 24, 2009 37.63 37.96 36.99 37.22 17,353,136 -0.14(-0.37%)
Jun 23, 2009 37.96 37.96 37.30 37.36 12,621,603 -0.38(-1.01%)
Jun 22, 2009 37.91 38.58 37.55 37.74 19,469,096 -0.61(-1.59%)
Jun 19, 2009 37.82 38.45 37.78 38.35 26,179,180 +0.80(+2.13%)
Jun 18, 2009 37.40 37.64 36.73 37.55 18,118,004 +0.13(+0.35%)
Jun 17, 2009 36.66 37.50 36.61 37.42 16,907,816 +0.58(+1.57%)
Jun 16, 2009 37.24 37.33 36.67 36.84 14,026,252 -0.29(-0.78%)
Jun 15, 2009 37.32 37.55 36.72 37.13 13,021,671 -0.63(-1.67%)
Jun 12, 2009 37.13 37.80 37.05 37.76 13,490,870 +0.53(+1.42%)
Jun 11, 2009 36.77 37.73 36.77 37.23 15,672,098 +0.44(+1.20%)
Jun 10, 2009 37.13 37.24 36.31 36.79 14,162,261 -0.05(-0.14%)
Jun 09, 2009 37.20 37.48 36.65 36.84 15,472,502 -0.57(-1.52%)
Jun 08, 2009 36.88 37.63 36.50 37.41 17,482,892 +0.06(+0.16%)
Jun 05, 2009 36.46 37.50 36.45 37.35 25,956,112 +1.26(+3.49%)
Jun 04, 2009 35.73 36.28 35.48 36.09 18,912,344 +0.46(+1.29%)
Jun 03, 2009 35.72 35.85 35.16 35.63 13,944,177 -0.21(-0.59%)
Jun 02, 2009 35.96 36.55 35.62 35.84 16,568,796 -0.16(-0.44%)
Jun 01, 2009 34.80 36.13 34.70 36.00 17,781,560 +1.65(+4.80%)
May 29, 2009 34.34 34.86 33.85 34.35 19,508,688 -0.35(-1.01%)
May 28, 2009 34.35 35.08 34.20 34.70 16,603,383 +0.36(+1.05%)
May 27, 2009 34.50 35.25 34.25 34.34 16,841,842 -0.13(-0.38%)
May 26, 2009 33.86 35.07 33.75 34.47 20,060,788 +0.33(+0.97%)
May 22, 2009 34.32 34.66 33.85 34.14 12,004,911 -0.08(-0.23%)
May 21, 2009 34.31 34.39 33.55 34.22 25,404,990 -0.45(-1.30%)
May 20, 2009 35.97 35.50 34.43 34.67 47,461,588 -1.91(-5.22%)
May 19, 2009 35.97 36.98 35.61 36.58 26,039,280 +0.85(+2.38%)
May 18, 2009 35.20 35.76 34.62 35.73 17,627,876 +0.46(+1.30%)
May 17, 2009 34.95 35.65 34.84 35.27 3,446,427 +0.26(+0.75%)
May 15, 2009 34.95 35.65 34.84 35.01 16,974,000 +0.08(+0.23%)
May 14, 2009 34.41 35.07 34.10 34.93 14,712,040 +0.72(+2.10%)
May 13, 2009 34.61 34.82 33.93 34.21 14,146,976 -0.65(-1.86%)
May 12, 2009 35.11 35.24 34.68 34.86 13,806,155 -0.17(-0.49%)
May 11, 2009 34.04 35.35 34.03 35.03 14,205,509 +0.35(+1.01%)
May 08, 2009 34.84 34.85 33.40 34.68 23,950,544 +0.35(+1.03%)
May 07, 2009 36.46 36.46 34.26 34.33 27,429,336 -2.00(-5.52%)
May 06, 2009 36.67 36.80 35.89 36.33 15,412,882 -0.47(-1.28%)
May 05, 2009 36.58 36.97 36.46 36.80 12,900,359 -0.34(-0.92%)
May 04, 2009 36.75 37.24 36.29 37.14 12,896,969 +0.62(+1.70%)
May 01, 2009 35.95 36.58 35.53 36.52 13,118,212 +0.54(+1.50%)
Apr 30, 2009 36.78 37.40 35.73 35.98 19,405,452 -0.47(-1.29%)
Apr 29, 2009 35.58 37.00 35.49 36.45 14,037,860 +1.03(+2.91%)
Apr 28, 2009 35.08 35.88 34.94 35.42 11,026,084 -0.03(-0.08%)
Apr 27, 2009 35.13 36.19 35.06 35.45 14,193,200 -0.35(-0.98%)
Apr 24, 2009 34.97 36.00 34.83 35.80 17,841,480 +1.04(+2.99%)
Apr 23, 2009 34.75 34.91 33.96 34.76 14,732,539 +0.08(+0.23%)
Apr 22, 2009 34.74 35.54 34.60 34.68 15,348,742 -0.70(-1.98%)
Apr 21, 2009 34.50 35.50 34.28 35.38 14,277,358 +0.70(+2.02%)
Apr 20, 2009 35.36 35.58 34.59 34.68 16,221,932 -1.62(-4.46%)
Apr 17, 2009 36.44 36.58 35.29 36.30 21,236,210 -0.30(-0.82%)
Apr 16, 2009 35.50 36.87 35.46 36.60 21,160,042 +1.75(+5.02%)
Apr 15, 2009 33.79 34.96 33.77 34.85 18,670,348 +0.73(+2.14%)
Apr 14, 2009 33.84 34.35 33.75 34.12 13,831,221 -0.40(-1.16%)
Apr 13, 2009 33.81 34.80 33.47 34.52 13,061,416 +0.09(+0.26%)
Apr 09, 2009 33.90 34.65 33.58 34.43 15,875,924 +1.37(+4.14%)
Apr 08, 2009 33.50 33.81 32.63 33.06 14,345,959 -0.25(-0.75%)
Apr 07, 2009 33.13 33.57 32.79 33.31 13,899,686 -0.45(-1.33%)
Apr 06, 2009 34.02 34.09 32.92 33.76 15,919,239 -0.39(-1.14%)
Apr 03, 2009 33.66 34.91 33.66 34.15 20,080,430 +0.46(+1.37%)
Apr 02, 2009 33.56 34.92 33.50 33.69 23,047,422 +0.81(+2.46%)
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.