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 (%)
Jul 31, 2000 53.62 56.00 52.88 54.62 5,105,900 +1.00(+1.86%)
Jul 28, 2000 53.00 54.53 51.50 53.62 4,889,800 +0.62(+1.18%)
Jul 27, 2000 54.88 54.88 52.12 53.00 4,865,800 -2.00(-3.64%)
Jul 26, 2000 57.69 58.59 54.75 55.00 7,792,000 -2.69(-4.65%)
Jul 25, 2000 59.41 59.75 57.41 57.69 5,893,900 -1.72(-2.90%)
Jul 24, 2000 62.00 62.19 58.69 59.41 3,467,800 -2.59(-4.19%)
Jul 21, 2000 64.78 64.78 60.25 62.00 7,498,300 -3.00(-4.62%)
Jul 20, 2000 64.91 66.19 64.00 65.00 2,512,000 +0.09(+0.15%)
Jul 19, 2000 65.50 66.19 64.75 64.91 2,361,300 -0.59(-0.91%)
Jul 18, 2000 66.91 66.91 65.28 65.50 2,315,900 -1.89(-2.80%)
Jul 17, 2000 66.91 67.84 66.00 67.39 2,410,300 +0.48(+0.72%)
Jul 14, 2000 67.44 68.09 66.50 66.91 3,277,200 -0.53(-0.79%)
Jul 13, 2000 64.19 67.59 64.03 67.44 3,752,200 +3.25(+5.06%)
Jul 12, 2000 63.31 65.12 63.00 64.19 3,721,300 +0.88(+1.39%)
Jul 11, 2000 61.84 63.47 61.38 63.31 3,470,200 +1.47(+2.37%)
Jul 10, 2000 62.38 62.41 61.00 61.84 2,155,500 -0.53(-0.85%)
Jul 07, 2000 59.22 62.50 59.22 62.38 3,620,200 +3.19(+5.39%)
Jul 06, 2000 59.81 60.88 57.78 59.19 4,326,600 -0.62(-1.04%)
Jul 05, 2000 62.12 62.19 59.81 59.81 2,775,300 -2.31(-3.73%)
Jul 03, 2000 62.44 62.47 61.56 62.12 1,006,100 -0.31(-0.50%)
Jun 30, 2000 59.97 62.49 59.97 62.44 4,268,600 +2.56(+4.28%)
Jun 29, 2000 61.90 61.97 59.50 59.88 4,624,700 -2.02(-3.27%)
Jun 28, 2000 60.06 62.44 60.06 61.90 4,555,300 +3.59(+6.16%)
Jun 27, 2000 60.00 61.12 58.31 58.31 2,852,000 -1.69(-2.82%)
Jun 26, 2000 59.00 60.91 59.00 60.00 2,141,700 +1.44(+2.46%)
Jun 23, 2000 59.28 60.00 58.34 58.56 2,381,700 -0.72(-1.21%)
Jun 22, 2000 59.75 60.81 59.03 59.28 3,573,800 -0.47(-0.79%)
Jun 21, 2000 58.25 59.97 57.56 59.75 2,574,200 +1.50(+2.58%)
Jun 20, 2000 58.91 60.22 58.03 58.25 2,572,000 -0.66(-1.11%)
Jun 19, 2000 57.12 59.75 57.12 58.91 2,864,500 +1.88(+3.29%)
Jun 16, 2000 58.47 58.47 57.00 57.03 3,937,700 -1.47(-2.51%)
Jun 15, 2000 57.25 59.97 57.25 58.50 4,233,400 +1.50(+2.63%)
Jun 14, 2000 59.50 59.78 57.00 57.00 5,022,300 -2.50(-4.20%)
Jun 13, 2000 60.28 60.28 58.50 59.50 8,773,300 -3.50(-5.56%)
Jun 12, 2000 63.88 63.88 62.28 63.00 3,264,400 -1.00(-1.56%)
Jun 09, 2000 63.69 65.22 63.69 64.00 4,130,300 +1.06(+1.69%)
Jun 08, 2000 61.28 63.91 60.25 62.94 5,171,300 +1.66(+2.70%)
Jun 07, 2000 59.00 62.25 58.50 61.28 5,247,200 +2.28(+3.86%)
Jun 06, 2000 59.94 59.94 58.00 59.00 4,700,500 -1.16(-1.92%)
Jun 05, 2000 69.00 69.00 57.16 60.16 5,600,900 -10.91(-15.35%)
Jun 02, 2000 67.12 72.69 67.03 71.06 5,804,500 +3.94(+5.87%)
Jun 01, 2000 62.19 67.47 62.19 67.12 7,159,700 +7.03(+11.70%)
May 31, 2000 62.19 62.19 59.78 60.09 3,656,400 -2.16(-3.46%)
May 30, 2000 59.81 62.38 59.81 62.25 2,465,500 +3.19(+5.40%)
May 26, 2000 58.12 59.97 57.28 59.06 2,305,900 +0.94(+1.61%)
May 25, 2000 59.31 60.97 57.50 58.12 3,760,500 -1.19(-2.00%)
May 24, 2000 60.22 60.22 56.59 59.31 5,214,500 -1.03(-1.72%)
May 23, 2000 61.38 62.47 60.00 60.34 2,640,800 -1.03(-1.68%)
May 22, 2000 63.09 63.47 59.25 61.38 3,703,000 -1.72(-2.73%)
May 19, 2000 65.84 65.88 62.34 63.09 3,302,700 -2.75(-4.18%)
May 18, 2000 65.03 66.31 64.94 65.84 3,323,000 +0.81(+1.25%)
May 17, 2000 67.75 67.75 64.12 65.03 5,550,600 -4.22(-6.09%)
May 16, 2000 67.28 70.75 67.28 69.25 4,554,800 +2.25(+3.36%)
May 15, 2000 65.78 67.25 63.72 67.00 2,833,600 +1.22(+1.85%)
May 12, 2000 65.56 69.25 65.56 65.78 3,156,100 +0.34(+0.52%)
May 11, 2000 63.12 65.69 61.91 65.44 3,240,300 +2.31(+3.67%)
May 10, 2000 65.97 65.97 61.28 63.12 3,703,000 -3.28(-4.94%)
May 09, 2000 67.72 67.72 65.66 66.41 1,998,000 -1.44(-2.12%)
May 08, 2000 68.34 68.34 66.72 67.84 1,651,300 -0.53(-0.78%)
May 05, 2000 66.06 69.41 65.38 68.38 2,424,100 +2.31(+3.50%)
May 04, 2000 66.25 66.50 63.78 66.06 2,896,600 -0.19(-0.28%)
May 03, 2000 68.19 68.19 64.50 66.25 3,448,600 -2.78(-4.03%)
May 02, 2000 69.50 71.00 69.00 69.03 2,543,000 -0.47(-0.68%)
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.