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 (%)
Apr 30, 2004 20.17 20.26 19.68 19.70 13,247,100 -0.54(-2.67%)
Apr 29, 2004 20.84 20.94 20.00 20.24 13,730,300 -0.46(-2.22%)
Apr 28, 2004 21.05 21.13 20.66 20.70 12,250,300 -0.56(-2.63%)
Apr 27, 2004 21.60 21.70 21.22 21.26 10,163,600 -0.41(-1.89%)
Apr 26, 2004 21.67 21.78 21.38 21.67 8,824,800 +0.00(+0.00%)
Apr 23, 2004 21.85 22.00 21.22 21.67 11,570,000 -0.14(-0.64%)
Apr 22, 2004 21.30 21.97 21.18 21.81 11,486,700 +0.49(+2.30%)
Apr 21, 2004 21.08 21.39 20.77 21.32 13,830,800 +0.16(+0.76%)
Apr 20, 2004 21.70 21.79 21.15 21.16 10,725,200 -0.56(-2.58%)
Apr 19, 2004 21.83 21.90 21.52 21.72 8,464,000 -0.28(-1.27%)
Apr 16, 2004 21.89 22.00 21.45 22.00 12,794,900 +0.11(+0.50%)
Apr 15, 2004 22.05 22.13 21.66 21.89 10,261,100 -0.10(-0.45%)
Apr 14, 2004 22.02 22.20 21.94 21.99 10,445,900 -0.26(-1.17%)
Apr 13, 2004 22.63 22.65 22.16 22.25 13,024,000 -0.38(-1.68%)
Apr 12, 2004 22.87 23.00 22.52 22.63 8,347,900 -0.24(-1.05%)
Apr 08, 2004 23.34 23.40 22.79 22.87 8,739,800 -0.25(-1.08%)
Apr 07, 2004 23.15 23.29 22.59 23.12 13,091,600 -0.23(-0.99%)
Apr 06, 2004 23.50 23.62 23.23 23.35 7,700,000 -0.29(-1.23%)
Apr 05, 2004 23.16 23.75 23.16 23.64 9,938,700 +0.56(+2.43%)
Apr 02, 2004 23.25 23.40 22.95 23.08 12,602,200 +0.15(+0.65%)
Apr 01, 2004 22.95 23.15 22.86 22.93 10,462,900 +0.09(+0.39%)
Mar 31, 2004 23.10 23.11 22.81 22.84 17,650,300 -0.29(-1.25%)
Mar 30, 2004 23.17 23.17 22.76 23.13 14,667,200 -0.04(-0.17%)
Mar 29, 2004 22.95 23.44 22.93 23.17 13,980,400 +0.81(+3.62%)
Mar 26, 2004 22.22 22.52 22.10 22.36 7,588,500 +0.01(+0.04%)
Mar 25, 2004 21.90 22.53 21.87 22.35 9,304,600 +0.73(+3.38%)
Mar 24, 2004 21.43 21.90 21.32 21.62 8,181,700 +0.23(+1.08%)
Mar 23, 2004 21.45 21.77 21.39 21.39 9,243,500 +0.01(+0.05%)
Mar 22, 2004 21.22 21.44 21.06 21.38 11,571,300 -0.25(-1.16%)
Mar 19, 2004 22.08 22.22 21.57 21.63 10,427,200 -0.44(-1.99%)
Mar 18, 2004 21.92 22.21 21.82 22.07 9,388,000 -0.05(-0.23%)
Mar 17, 2004 21.80 22.20 21.79 22.12 11,495,100 +0.33(+1.51%)
Mar 16, 2004 21.83 21.95 21.45 21.79 10,118,700 +0.08(+0.37%)
Mar 15, 2004 22.26 22.26 21.60 21.71 11,315,600 -0.65(-2.91%)
Mar 12, 2004 22.40 22.50 22.13 22.36 9,580,100 +0.34(+1.54%)
Mar 11, 2004 22.10 22.64 22.01 22.02 13,338,200 -0.29(-1.30%)
Mar 10, 2004 22.16 22.58 22.10 22.31 10,889,400 -0.03(-0.13%)
Mar 09, 2004 22.74 22.74 22.20 22.34 12,055,600 -0.32(-1.41%)
Mar 08, 2004 22.75 22.97 22.64 22.66 9,255,300 -0.08(-0.35%)
Mar 05, 2004 22.63 22.90 22.45 22.74 9,655,900 -0.09(-0.39%)
Mar 04, 2004 22.90 22.96 22.70 22.83 7,147,000 -0.14(-0.61%)
Mar 03, 2004 22.81 22.99 22.57 22.97 7,842,500 +0.12(+0.53%)
Mar 02, 2004 23.20 23.20 22.82 22.85 9,561,400 -0.15(-0.65%)
Mar 01, 2004 22.90 23.06 22.62 23.00 9,164,900 +0.29(+1.28%)
Feb 27, 2004 23.31 23.39 22.55 22.71 12,711,400 -0.51(-2.20%)
Feb 26, 2004 22.75 23.38 22.68 23.22 11,119,600 +0.47(+2.07%)
Feb 25, 2004 22.70 22.88 22.54 22.75 12,878,600 +0.25(+1.11%)
Feb 24, 2004 22.75 22.79 22.26 22.50 18,729,800 -0.41(-1.79%)
Feb 23, 2004 23.35 23.35 22.69 22.91 12,199,000 -0.22(-0.95%)
Feb 20, 2004 23.70 23.86 22.95 23.13 21,672,300 -0.73(-3.06%)
Feb 19, 2004 23.87 24.29 23.81 23.86 20,375,700 +0.35(+1.49%)
Feb 18, 2004 23.64 23.72 23.45 23.51 10,549,500 +0.12(+0.51%)
Feb 17, 2004 23.35 23.58 23.22 23.39 9,885,700 +0.38(+1.65%)
Feb 13, 2004 23.35 23.40 23.00 23.01 15,669,800 +0.10(+0.44%)
Feb 12, 2004 24.00 24.00 22.91 22.91 28,425,100 -0.93(-3.90%)
Feb 11, 2004 24.43 25.00 23.69 23.84 22,761,200 -0.28(-1.16%)
Feb 10, 2004 23.75 24.20 23.75 24.12 8,722,400 +0.36(+1.52%)
Feb 09, 2004 23.90 24.10 23.64 23.76 8,021,400 -0.02(-0.08%)
Feb 06, 2004 23.26 23.79 23.26 23.78 10,545,800 +0.47(+2.02%)
Feb 05, 2004 23.19 23.45 22.94 23.31 8,974,700 +0.12(+0.52%)
Feb 04, 2004 23.61 23.64 23.06 23.19 14,825,800 -0.72(-3.01%)
Feb 03, 2004 24.10 24.10 23.80 23.91 9,499,600 -0.19(-0.79%)
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.