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 (%)
Nov 28, 2003 21.88 22.01 21.66 21.74 6,092,700 -0.12(-0.55%)
Nov 26, 2003 21.90 22.01 21.60 21.86 7,535,500 +0.20(+0.92%)
Nov 25, 2003 21.80 22.05 21.52 21.66 13,451,800 -0.24(-1.10%)
Nov 24, 2003 21.55 21.96 21.49 21.90 10,999,200 +0.62(+2.91%)
Nov 21, 2003 21.64 21.79 21.00 21.28 15,202,200 -0.31(-1.44%)
Nov 20, 2003 22.73 22.75 21.58 21.59 25,799,000 -0.62(-2.79%)
Nov 19, 2003 21.66 22.31 21.66 22.21 15,908,800 +0.56(+2.59%)
Nov 18, 2003 22.10 22.27 21.60 21.65 9,069,800 -0.35(-1.59%)
Nov 17, 2003 21.77 22.05 21.65 22.00 7,029,000 -0.09(-0.41%)
Nov 14, 2003 22.40 22.51 21.95 22.09 11,494,700 -0.26(-1.16%)
Nov 13, 2003 22.10 22.48 21.99 22.35 9,502,300 +0.08(+0.36%)
Nov 12, 2003 21.95 22.31 21.90 22.27 8,717,000 +0.12(+0.54%)
Nov 11, 2003 22.01 22.20 21.73 22.15 9,509,400 +0.14(+0.64%)
Nov 10, 2003 22.25 22.66 21.92 22.01 15,051,400 -0.99(-4.30%)
Nov 07, 2003 23.55 23.70 22.92 23.00 11,078,200 -0.48(-2.04%)
Nov 06, 2003 22.96 23.50 22.85 23.48 11,127,300 +0.38(+1.65%)
Nov 05, 2003 22.97 23.15 22.71 23.10 11,807,100 +0.12(+0.52%)
Nov 04, 2003 23.01 23.08 22.77 22.98 14,023,700 +0.28(+1.23%)
Nov 03, 2003 22.31 22.81 22.30 22.70 11,952,600 +0.39(+1.75%)
Oct 31, 2003 22.05 22.47 22.00 22.31 9,960,800 +0.23(+1.04%)
Oct 30, 2003 21.98 22.36 21.88 22.08 15,378,800 +0.26(+1.19%)
Oct 29, 2003 21.65 21.94 21.45 21.82 10,547,400 +0.17(+0.79%)
Oct 28, 2003 21.24 21.80 21.05 21.65 14,435,900 +0.65(+3.10%)
Oct 27, 2003 20.83 21.15 20.81 21.00 10,934,200 +0.53(+2.59%)
Oct 24, 2003 20.56 20.80 20.20 20.47 11,596,100 -0.53(-2.52%)
Oct 23, 2003 21.06 21.23 20.85 21.00 7,500,300 -0.28(-1.32%)
Oct 22, 2003 21.36 21.47 21.22 21.28 7,764,700 -0.43(-1.98%)
Oct 21, 2003 21.50 21.87 21.50 21.71 12,786,400 +0.24(+1.12%)
Oct 20, 2003 21.13 21.49 21.13 21.47 9,554,400 +0.52(+2.48%)
Oct 17, 2003 21.50 21.56 20.89 20.95 11,400,300 -0.32(-1.50%)
Oct 16, 2003 21.40 21.85 21.05 21.27 15,608,100 -0.65(-2.97%)
Oct 15, 2003 21.65 22.00 21.48 21.92 16,940,100 +0.53(+2.48%)
Oct 14, 2003 21.31 21.40 21.10 21.39 7,072,100 +0.15(+0.71%)
Oct 13, 2003 21.13 21.40 21.10 21.24 7,623,600 +0.19(+0.90%)
Oct 10, 2003 21.11 21.24 20.91 21.05 9,108,600 +0.01(+0.05%)
Oct 09, 2003 20.52 21.51 20.52 21.04 22,434,300 +0.79(+3.90%)
Oct 08, 2003 20.45 20.60 20.14 20.25 15,423,300 -0.11(-0.54%)
Oct 07, 2003 20.48 20.64 20.15 20.36 10,687,100 -0.12(-0.59%)
Oct 06, 2003 20.50 20.64 20.39 20.48 5,881,100 +0.18(+0.89%)
Oct 03, 2003 20.02 20.71 19.89 20.30 15,664,900 +0.78(+4.00%)
Oct 02, 2003 19.75 19.86 19.44 19.52 10,478,100 -0.08(-0.41%)
Oct 01, 2003 19.42 19.92 19.42 19.60 12,306,700 +0.24(+1.24%)
Sep 30, 2003 19.62 19.62 19.10 19.36 12,907,900 -0.26(-1.33%)
Sep 29, 2003 19.41 19.68 19.26 19.62 11,019,400 +0.22(+1.13%)
Sep 26, 2003 19.35 19.58 19.25 19.40 14,226,700 +0.14(+0.73%)
Sep 25, 2003 19.92 19.96 19.26 19.26 16,223,900 -0.70(-3.51%)
Sep 24, 2003 20.18 20.22 19.91 19.96 17,975,500 -0.44(-2.16%)
Sep 23, 2003 20.48 20.51 20.11 20.40 9,771,900 +0.10(+0.49%)
Sep 22, 2003 20.85 20.87 20.23 20.30 11,769,400 -0.85(-4.02%)
Sep 19, 2003 20.97 21.39 20.91 21.15 15,858,800 +0.18(+0.86%)
Sep 18, 2003 20.40 21.01 20.39 20.97 15,317,000 +0.61(+3.00%)
Sep 17, 2003 20.40 20.74 20.18 20.36 11,979,300 -0.04(-0.20%)
Sep 16, 2003 19.90 20.50 19.85 20.40 12,051,800 +0.57(+2.87%)
Sep 15, 2003 19.81 19.98 19.79 19.83 11,006,300 -0.25(-1.25%)
Sep 12, 2003 19.99 20.14 19.90 20.08 6,190,100 -0.10(-0.50%)
Sep 11, 2003 20.15 20.40 19.90 20.18 11,844,500 +0.12(+0.60%)
Sep 10, 2003 20.21 20.29 19.92 20.06 10,211,600 -0.40(-1.96%)
Sep 09, 2003 20.42 20.80 20.35 20.46 10,704,800 -0.04(-0.20%)
Sep 08, 2003 20.29 20.65 20.22 20.50 11,162,600 +0.27(+1.33%)
Sep 05, 2003 20.54 20.74 20.20 20.23 13,569,000 -0.55(-2.65%)
Sep 04, 2003 20.71 20.88 20.59 20.78 8,189,500 +0.14(+0.68%)
Sep 03, 2003 20.30 20.80 20.23 20.64 14,873,100 +0.44(+2.18%)
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.