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, 2003 17.48 17.48 16.77 17.41 26,569,400 -0.79(-4.34%)
Jan 30, 2003 19.21 19.26 17.95 18.20 10,451,700 -1.09(-5.65%)
Jan 29, 2003 18.77 19.34 18.17 19.29 10,000,900 +0.51(+2.72%)
Jan 28, 2003 18.55 18.98 18.14 18.78 8,039,600 +0.41(+2.23%)
Jan 27, 2003 18.50 18.90 18.05 18.37 11,284,200 -0.38(-2.03%)
Jan 24, 2003 19.80 19.80 18.59 18.75 10,910,400 -0.85(-4.34%)
Jan 23, 2003 19.15 19.94 19.14 19.60 8,075,700 +0.65(+3.43%)
Jan 22, 2003 18.94 19.50 18.80 18.95 8,990,700 +0.02(+0.11%)
Jan 21, 2003 18.95 19.50 18.80 18.93 7,804,200 -0.30(-1.56%)
Jan 17, 2003 19.19 19.73 18.93 19.23 10,574,300 -0.76(-3.80%)
Jan 16, 2003 20.20 20.41 19.95 19.99 7,554,800 -0.26(-1.28%)
Jan 15, 2003 20.60 20.60 20.05 20.25 7,468,700 -0.35(-1.70%)
Jan 14, 2003 20.25 20.67 20.15 20.60 10,024,100 +0.24(+1.18%)
Jan 13, 2003 20.85 21.20 20.31 20.36 15,865,400 -0.49(-2.35%)
Jan 10, 2003 20.25 21.08 20.00 20.85 16,846,800 +0.37(+1.81%)
Jan 09, 2003 19.71 20.66 19.70 20.48 17,425,600 +0.98(+5.03%)
Jan 08, 2003 19.94 20.28 19.50 19.50 15,424,500 -0.45(-2.26%)
Jan 07, 2003 19.67 20.19 19.62 19.95 15,624,000 +0.30(+1.53%)
Jan 06, 2003 18.95 19.92 18.91 19.65 11,861,500 +1.08(+5.82%)
Jan 03, 2003 18.35 18.75 18.26 18.57 6,197,000 +0.37(+2.03%)
Jan 02, 2003 17.63 18.55 17.58 18.20 10,457,000 +0.84(+4.84%)
Dec 31, 2002 17.27 17.48 17.18 17.36 6,418,800 -0.08(-0.46%)
Dec 30, 2002 17.65 17.69 17.17 17.44 10,060,400 -0.50(-2.79%)
Dec 27, 2002 18.12 18.44 17.75 17.94 5,765,200 -0.35(-1.91%)
Dec 26, 2002 18.35 18.75 18.10 18.29 5,964,000 -0.13(-0.71%)
Dec 24, 2002 18.60 18.74 18.33 18.42 3,950,400 -0.26(-1.39%)
Dec 23, 2002 18.70 19.03 18.64 18.68 10,471,700 -0.23(-1.22%)
Dec 20, 2002 19.00 19.01 18.68 18.91 19,211,400 -0.04(-0.21%)
Dec 19, 2002 18.65 19.15 18.62 18.95 11,863,900 +0.10(+0.53%)
Dec 18, 2002 18.99 18.99 18.37 18.85 13,572,500 -0.14(-0.74%)
Dec 17, 2002 19.05 19.55 18.95 18.99 15,338,600 +0.04(+0.21%)
Dec 16, 2002 18.91 19.00 18.65 18.95 8,910,700 +0.37(+1.99%)
Dec 13, 2002 18.60 18.79 18.25 18.58 8,038,900 -0.18(-0.96%)
Dec 12, 2002 18.40 19.04 18.30 18.76 10,479,500 +0.53(+2.91%)
Dec 11, 2002 18.22 18.49 18.05 18.23 11,328,300 -0.45(-2.41%)
Dec 10, 2002 18.25 18.80 18.00 18.68 7,930,600 +0.65(+3.61%)
Dec 09, 2002 17.84 18.55 17.84 18.03 8,267,300 -0.80(-4.25%)
Dec 06, 2002 17.92 19.10 17.80 18.83 11,083,400 +0.57(+3.12%)
Dec 05, 2002 18.45 18.62 18.21 18.26 7,243,700 -0.11(-0.60%)
Dec 04, 2002 18.15 18.74 17.90 18.37 18,310,600 -0.86(-4.47%)
Dec 03, 2002 19.80 19.80 19.05 19.23 11,809,900 -0.60(-3.03%)
Dec 02, 2002 19.98 20.64 19.20 19.83 17,498,200 +0.35(+1.80%)
Nov 29, 2002 19.55 19.84 19.41 19.48 5,804,500 -0.11(-0.56%)
Nov 27, 2002 19.00 19.71 18.75 19.59 16,256,300 +0.84(+4.48%)
Nov 26, 2002 19.10 19.26 18.75 18.75 19,554,700 -0.54(-2.80%)
Nov 25, 2002 19.14 19.43 18.75 19.29 13,059,000 +0.14(+0.73%)
Nov 22, 2002 18.60 19.15 18.60 19.15 17,895,800 +0.16(+0.84%)
Nov 21, 2002 18.32 19.48 18.32 18.99 53,528,600 +2.14(+12.70%)
Nov 20, 2002 16.37 17.30 16.30 16.85 19,926,800 +0.30(+1.81%)
Nov 19, 2002 16.45 17.28 16.42 16.55 7,416,300 -0.31(-1.84%)
Nov 18, 2002 17.00 17.40 16.70 16.86 10,121,600 -0.04(-0.24%)
Nov 15, 2002 16.90 17.22 16.53 16.90 14,972,600 +0.00(+0.00%)
Nov 14, 2002 16.35 17.02 16.30 16.90 14,785,900 +0.79(+4.90%)
Nov 13, 2002 15.45 16.50 15.35 16.11 17,420,500 +0.61(+3.94%)
Nov 12, 2002 15.04 15.68 15.02 15.50 21,498,900 +0.65(+4.38%)
Nov 11, 2002 15.75 15.98 14.45 14.85 37,642,900 -1.83(-10.97%)
Nov 08, 2002 16.70 17.00 16.39 16.68 11,827,000 -0.04(-0.24%)
Nov 07, 2002 17.15 17.49 16.59 16.72 11,706,300 -0.79(-4.51%)
Nov 06, 2002 17.39 17.54 16.85 17.51 13,494,800 +0.37(+2.16%)
Nov 05, 2002 17.40 17.49 16.70 17.14 16,621,700 -0.56(-3.16%)
Nov 04, 2002 17.10 18.02 16.86 17.70 20,910,500 +1.39(+8.52%)
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.