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 (%)
Jan 31, 2000 54.38 54.91 51.94 54.12 2,780,500 -0.25(-0.46%)
Jan 28, 2000 54.25 55.94 53.62 54.38 2,952,500 +0.12(+0.23%)
Jan 27, 2000 54.38 56.97 53.50 54.25 4,524,700 -0.12(-0.23%)
Jan 26, 2000 55.62 55.62 53.50 54.38 3,705,500 -1.94(-3.44%)
Jan 25, 2000 56.50 56.62 53.94 56.31 3,632,000 -0.19(-0.34%)
Jan 24, 2000 56.56 57.34 55.84 56.50 2,851,900 -0.06(-0.11%)
Jan 21, 2000 58.06 58.25 56.47 56.56 2,934,800 -1.50(-2.58%)
Jan 20, 2000 58.00 58.94 56.44 58.06 3,075,200 +0.06(+0.10%)
Jan 19, 2000 56.78 58.19 55.69 58.00 3,480,200 +1.22(+2.15%)
Jan 18, 2000 56.25 58.25 55.47 56.78 3,227,500 +0.53(+0.94%)
Jan 14, 2000 56.38 57.47 55.50 56.25 2,861,700 -0.12(-0.22%)
Jan 13, 2000 56.19 56.62 54.88 56.38 2,658,100 +0.19(+0.34%)
Jan 12, 2000 54.28 56.56 53.09 56.19 3,312,200 +1.91(+3.51%)
Jan 11, 2000 55.53 55.88 53.81 54.28 2,374,100 -1.25(-2.25%)
Jan 10, 2000 53.66 55.88 53.66 55.53 3,463,800 +3.59(+6.92%)
Jan 07, 2000 50.53 53.00 50.53 51.94 3,702,000 +1.44(+2.84%)
Jan 06, 2000 53.91 53.91 50.50 50.50 3,625,000 -3.44(-6.37%)
Jan 05, 2000 54.28 55.25 52.12 53.94 5,087,500 -0.34(-0.64%)
Jan 04, 2000 57.75 57.75 53.91 54.28 3,690,200 -4.44(-7.56%)
Jan 03, 2000 56.88 59.41 56.62 58.72 4,171,400 +1.84(+3.24%)
Dec 31, 1999 57.62 57.69 56.88 56.88 691,600 -0.75(-1.30%)
Dec 30, 1999 57.00 58.97 57.00 57.62 2,072,000 +0.81(+1.43%)
Dec 29, 1999 55.84 57.94 55.84 56.81 2,195,200 +1.16(+2.08%)
Dec 28, 1999 54.38 56.44 54.38 55.66 1,800,600 +1.41(+2.59%)
Dec 27, 1999 56.31 56.72 54.09 54.25 2,498,300 -2.06(-3.66%)
Dec 23, 1999 53.91 56.44 53.91 56.31 2,779,800 +2.84(+5.31%)
Dec 22, 1999 54.06 54.06 52.75 53.47 2,103,900 -0.91(-1.66%)
Dec 21, 1999 53.02 54.47 52.03 54.38 2,129,700 +1.36(+2.57%)
Dec 20, 1999 52.62 54.19 51.56 53.02 2,364,200 +0.39(+0.74%)
Dec 17, 1999 53.31 54.22 52.56 52.62 4,673,800 -0.69(-1.28%)
Dec 16, 1999 50.56 53.38 50.38 53.31 4,341,300 +2.75(+5.44%)
Dec 15, 1999 51.69 51.69 49.53 50.56 4,282,200 -1.12(-2.18%)
Dec 14, 1999 52.84 52.84 51.25 51.69 4,069,200 -2.17(-4.04%)
Dec 13, 1999 54.50 54.75 52.56 53.86 4,265,800 -0.64(-1.17%)
Dec 10, 1999 55.25 55.69 54.09 54.50 4,640,800 -0.75(-1.36%)
Dec 09, 1999 54.91 56.41 54.00 55.25 5,523,000 +0.34(+0.63%)
Dec 08, 1999 53.66 55.22 53.66 54.91 4,253,400 +1.74(+3.27%)
Dec 07, 1999 52.34 54.94 51.66 53.16 4,331,100 +0.82(+1.57%)
Dec 06, 1999 52.50 53.91 50.88 52.34 3,537,500 -0.16(-0.30%)
Dec 03, 1999 51.12 53.59 51.12 52.50 5,880,500 +2.62(+5.26%)
Dec 02, 1999 49.00 50.69 49.00 49.88 5,683,000 +1.62(+3.37%)
Dec 01, 1999 47.53 48.78 47.53 48.25 3,925,000 +0.81(+1.72%)
Nov 30, 1999 48.00 49.66 47.25 47.44 4,013,300 -0.56(-1.18%)
Nov 29, 1999 47.69 48.78 47.44 48.00 2,881,600 +0.31(+0.66%)
Nov 26, 1999 48.69 49.22 47.62 47.69 1,429,200 -1.00(-2.05%)
Nov 24, 1999 47.03 48.81 46.66 48.69 3,848,000 +1.66(+3.52%)
Nov 23, 1999 46.91 47.47 46.75 47.03 4,032,700 +0.12(+0.27%)
Nov 22, 1999 46.81 47.38 46.62 46.91 4,907,300 +0.09(+0.20%)
Nov 19, 1999 47.16 47.72 46.38 46.81 7,397,200 -0.34(-0.73%)
Nov 18, 1999 42.56 47.34 42.56 47.16 21,435,000 +6.66(+16.43%)
Nov 17, 1999 38.06 40.62 37.59 40.50 6,143,100 +2.44(+6.41%)
Nov 16, 1999 37.31 38.06 37.22 38.06 4,333,000 +0.75(+2.01%)
Nov 15, 1999 38.28 38.28 37.28 37.31 3,953,400 -1.03(-2.70%)
Nov 12, 1999 36.91 38.34 36.62 38.34 4,386,700 +1.44(+3.90%)
Nov 11, 1999 37.00 37.50 36.62 36.91 3,925,000 -0.09(-0.26%)
Nov 10, 1999 38.84 38.88 36.56 37.00 6,343,300 -1.84(-4.75%)
Nov 09, 1999 39.69 40.22 38.66 38.84 2,898,600 -0.84(-2.12%)
Nov 08, 1999 39.06 39.84 39.06 39.69 2,483,300 +0.88(+2.25%)
Nov 05, 1999 38.72 39.94 38.72 38.81 4,188,900 +0.47(+1.21%)
Nov 04, 1999 36.91 38.47 36.91 38.34 4,385,800 +1.66(+4.53%)
Nov 03, 1999 36.12 36.97 35.91 36.69 4,140,900 +0.56(+1.55%)
Nov 02, 1999 37.31 37.53 36.09 36.12 4,174,700 -1.19(-3.18%)
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.