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, 2007 46.49 47.09 45.97 46.03 14,687,200 -0.11(-0.24%)
Jul 30, 2007 46.47 46.69 45.76 46.14 12,914,000 -0.32(-0.69%)
Jul 27, 2007 47.20 47.42 46.46 46.46 13,187,400 -0.64(-1.36%)
Jul 26, 2007 47.45 48.13 46.36 47.10 21,884,396 -0.44(-0.93%)
Jul 25, 2007 47.90 48.54 47.15 47.54 11,432,600 -0.07(-0.15%)
Jul 24, 2007 48.40 48.67 47.52 47.61 10,406,000 -0.82(-1.69%)
Jul 23, 2007 48.51 49.00 48.31 48.43 10,708,300 -0.11(-0.23%)
Jul 20, 2007 48.50 48.93 48.13 48.54 15,067,600 +0.14(+0.29%)
Jul 19, 2007 47.52 49.09 47.52 48.40 17,165,844 +1.26(+2.67%)
Jul 18, 2007 47.14 47.55 46.62 47.14 10,146,800 -0.37(-0.78%)
Jul 17, 2007 47.38 47.88 47.02 47.51 11,896,613 +0.07(+0.15%)
Jul 16, 2007 47.00 47.49 46.89 47.44 11,879,108 +0.19(+0.40%)
Jul 13, 2007 47.05 47.34 46.60 47.25 13,687,780 -0.10(-0.21%)
Jul 12, 2007 45.80 47.63 45.50 47.35 25,149,808 +1.70(+3.72%)
Jul 11, 2007 44.80 45.65 44.69 45.65 18,208,500 +0.71(+1.58%)
Jul 10, 2007 45.30 45.56 44.90 44.94 12,152,275 -0.42(-0.93%)
Jul 09, 2007 45.60 45.84 45.33 45.36 10,465,897 -0.62(-1.35%)
Jul 06, 2007 45.81 46.00 45.51 45.98 8,368,739 +0.08(+0.17%)
Jul 05, 2007 45.18 45.97 45.15 45.90 8,794,712 +0.32(+0.70%)
Jul 03, 2007 45.25 45.63 45.17 45.58 5,338,964 +0.39(+0.86%)
Jul 02, 2007 44.62 45.36 44.82 45.19 9,430,032 +0.57(+1.28%)
Jun 29, 2007 44.61 45.42 44.26 44.62 13,895,994 +0.01(+0.02%)
Jun 28, 2007 44.95 45.34 44.45 44.61 11,359,835 -0.58(-1.28%)
Jun 27, 2007 44.56 45.29 44.55 45.19 11,446,569 +0.55(+1.23%)
Jun 26, 2007 44.94 45.34 44.45 44.64 15,536,566 -0.30(-0.67%)
Jun 25, 2007 45.10 45.55 44.76 44.94 13,977,479 -0.24(-0.53%)
Jun 22, 2007 45.50 45.80 45.07 45.18 22,952,160 -0.32(-0.70%)
Jun 21, 2007 45.04 45.61 44.90 45.50 14,964,050 +0.46(+1.02%)
Jun 20, 2007 46.00 46.00 45.03 45.04 13,896,400 -0.86(-1.87%)
Jun 19, 2007 45.80 46.07 45.53 45.90 12,146,900 +0.01(+0.02%)
Jun 18, 2007 45.64 45.95 45.55 45.89 12,083,400 +0.18(+0.39%)
Jun 15, 2007 45.81 46.03 45.71 45.71 18,705,700 +0.04(+0.09%)
Jun 14, 2007 45.70 45.90 45.32 45.67 11,320,400 +0.17(+0.37%)
Jun 13, 2007 45.17 45.50 44.81 45.50 16,055,200 +0.44(+0.98%)
Jun 12, 2007 45.58 45.91 45.03 45.06 16,940,300 -0.83(-1.81%)
Jun 11, 2007 45.80 46.29 45.46 45.89 12,752,683 +0.11(+0.24%)
Jun 08, 2007 45.32 45.80 45.04 45.78 13,572,490 +0.37(+0.81%)
Jun 07, 2007 45.75 46.18 45.36 45.41 17,593,708 -0.62(-1.35%)
Jun 06, 2007 45.51 46.19 45.53 46.03 15,662,098 +0.11(+0.24%)
Jun 05, 2007 45.73 46.07 45.52 45.92 14,011,741 -0.06(-0.13%)
Jun 04, 2007 45.76 46.00 45.27 45.98 11,279,353 +0.17(+0.37%)
Jun 01, 2007 45.76 46.00 45.70 45.81 15,570,436 +0.10(+0.22%)
May 31, 2007 45.61 45.86 45.51 45.71 15,198,870 +0.04(+0.09%)
May 30, 2007 45.10 45.70 45.15 45.67 11,268,227 +0.11(+0.24%)
May 29, 2007 45.51 45.86 45.23 45.56 14,220,181 -0.06(-0.13%)
May 25, 2007 45.59 45.87 45.32 45.62 16,233,810 +0.22(+0.48%)
May 24, 2007 45.66 45.87 45.25 45.40 19,211,316 -0.23(-0.50%)
May 23, 2007 45.87 46.11 45.58 45.63 19,634,216 +0.05(+0.11%)
May 22, 2007 45.45 45.76 45.00 45.58 14,965,730 +0.36(+0.80%)
May 21, 2007 44.53 45.52 44.35 45.22 19,263,672 +0.64(+1.44%)
May 18, 2007 44.86 45.04 44.15 44.58 17,800,880 -0.29(-0.65%)
May 17, 2007 45.59 45.61 44.41 44.87 23,086,824 -0.34(-0.75%)
May 16, 2007 45.25 45.23 44.31 45.21 18,697,270 +0.46(+1.03%)
May 15, 2007 44.81 45.35 44.67 44.75 11,906,437 -0.27(-0.60%)
May 14, 2007 45.30 45.30 44.81 45.02 9,415,766 -0.22(-0.49%)
May 11, 2007 44.68 45.28 44.50 45.24 10,119,528 +0.57(+1.28%)
May 10, 2007 44.80 44.84 44.38 44.67 13,744,164 -0.26(-0.58%)
May 09, 2007 44.80 45.21 44.50 44.93 16,530,200 -0.08(-0.18%)
May 08, 2007 44.83 45.13 43.98 45.01 39,814,164 +1.21(+2.76%)
May 07, 2007 43.79 43.95 43.60 43.80 10,153,172 +0.01(+0.02%)
May 04, 2007 43.42 43.86 43.11 43.79 16,456,022 +0.96(+2.24%)
May 03, 2007 42.99 43.20 42.78 42.83 9,440,520 -0.10(-0.23%)
May 02, 2007 42.78 43.09 42.78 42.93 10,563,674 +0.01(+0.02%)
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.