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 30, 2010 46.04 46.62 45.71 46.04 12,608,148 -0.37(-0.80%)
Jul 29, 2010 47.61 47.67 46.32 46.41 1,500 -1.16(-2.44%)
Jul 28, 2010 47.57 47.70 46.93 47.57 1,974 +0.00(+0.00%)
Jul 27, 2010 47.57 47.83 46.78 47.57 6,303 +1.00(+2.15%)
Jul 26, 2010 46.10 46.58 46.02 46.57 16,208,201 +0.42(+0.91%)
Jul 23, 2010 45.98 46.44 45.72 46.15 18,933,580 +0.08(+0.17%)
Jul 22, 2010 45.83 46.16 45.73 46.07 1,600 +0.59(+1.30%)
Jul 21, 2010 46.61 46.75 45.27 45.48 17,718,692 -1.13(-2.42%)
Jul 20, 2010 46.61 46.67 45.58 46.61 15,880,768 -0.07(-0.15%)
Jul 19, 2010 46.40 46.95 46.13 46.68 10,609,741 +0.48(+1.04%)
Jul 16, 2010 46.20 47.39 46.10 46.20 13,366,546 -0.96(-2.04%)
Jul 15, 2010 47.22 47.53 46.65 47.16 11,970,258 -0.18(-0.38%)
Jul 14, 2010 47.06 47.97 47.02 47.34 5,000 +0.57(+1.22%)
Jul 13, 2010 46.77 47.02 45.91 46.77 47,577 +1.09(+2.39%)
Jul 12, 2010 45.02 45.78 45.02 45.68 10,529,660 +0.43(+0.95%)
Jul 09, 2010 45.25 45.50 44.99 45.25 12,749,596 -0.23(-0.51%)
Jul 08, 2010 45.42 45.59 44.89 45.48 600 +0.52(+1.16%)
Jul 07, 2010 43.23 45.06 43.15 44.96 18,318,004 +1.79(+4.15%)
Jul 06, 2010 43.37 44.07 42.79 43.17 7,546 +0.36(+0.84%)
Jul 02, 2010 42.81 43.16 42.30 42.81 16,739,952 -0.02(-0.05%)
Jul 01, 2010 42.83 43.55 42.42 42.83 21,393,474 -0.45(-1.04%)
Jun 30, 2010 43.28 44.23 43.13 43.28 25,718 -0.93(-2.10%)
Jun 29, 2010 45.35 45.68 44.02 44.21 920 -1.71(-3.72%)
Jun 25, 2010 45.92 46.38 45.35 45.92 24,021,666 +0.03(+0.07%)
Jun 24, 2010 45.89 46.79 45.76 45.89 29,606 -1.00(-2.13%)
Jun 23, 2010 46.85 47.40 46.50 46.89 12,815,496 +0.12(+0.26%)
Jun 22, 2010 47.52 48.00 46.70 46.77 13,455 -0.74(-1.56%)
Jun 21, 2010 48.37 48.50 47.21 47.51 12,684,731 -0.47(-0.98%)
Jun 18, 2010 47.98 48.62 47.94 47.98 18,864,046 -0.26(-0.54%)
Jun 17, 2010 48.19 48.42 47.19 48.24 200 +0.23(+0.48%)
Jun 16, 2010 48.01 48.17 47.18 48.01 18,115,800 +0.03(+0.06%)
Jun 15, 2010 47.98 48.07 47.02 47.98 4,032 +1.10(+2.35%)
Jun 14, 2010 47.87 48.22 46.83 46.88 14,370,624 -0.31(-0.66%)
Jun 11, 2010 46.21 47.28 46.12 47.19 11,498,051 +0.69(+1.48%)
Jun 10, 2010 46.50 46.62 45.92 46.50 23,148 +1.09(+2.40%)
Jun 09, 2010 46.06 46.49 45.21 45.41 19,080,756 -0.47(-1.02%)
Jun 08, 2010 45.34 45.97 45.03 45.88 300 +0.64(+1.42%)
Jun 07, 2010 46.18 46.45 45.21 45.24 15,493,158 -0.81(-1.76%)
Jun 04, 2010 46.05 47.10 45.79 46.05 18,693,864 -1.43(-3.01%)
Jun 03, 2010 47.45 47.72 47.07 47.48 16,838,902 +0.21(+0.44%)
Jun 02, 2010 47.27 47.34 46.00 47.27 24,743,266 +1.69(+3.71%)
Jun 01, 2010 45.85 46.57 45.50 45.58 100 -0.43(-0.93%)
May 28, 2010 46.01 47.07 45.76 46.01 19,137,376 -0.93(-1.98%)
May 27, 2010 46.37 47.09 46.35 46.94 17,938,936 +1.22(+2.67%)
May 26, 2010 46.26 46.75 45.59 45.72 500 -0.13(-0.28%)
May 25, 2010 44.54 45.90 44.17 45.85 950 +0.16(+0.35%)
May 24, 2010 46.28 46.98 45.64 45.69 18,076,110 -0.89(-1.91%)
May 21, 2010 44.96 46.81 44.80 46.58 27,823,580 +0.78(+1.70%)
May 20, 2010 45.59 46.76 45.39 45.80 5,797 -1.20(-2.55%)
May 19, 2010 47.91 48.15 46.34 47.00 32,323,720 +0.21(+0.45%)
May 18, 2010 48.25 48.28 46.66 46.79 264,449 -0.73(-1.54%)
May 17, 2010 47.45 47.69 46.64 47.52 16,954,278 +0.09(+0.19%)
May 14, 2010 47.43 48.20 46.59 47.43 25,960,820 -1.29(-2.65%)
May 13, 2010 49.54 50.00 48.61 48.72 110 -0.23(-0.46%)
May 12, 2010 48.69 49.86 48.62 48.95 17,683,232 +0.52(+1.08%)
May 11, 2010 49.38 49.43 48.22 48.42 1,500 -0.68(-1.38%)
May 10, 2010 49.20 49.29 48.80 49.10 23,499,046 +2.37(+5.07%)
May 07, 2010 48.10 48.30 45.61 46.73 38,633,072 -1.62(-3.35%)
May 06, 2010 48.30 51.99 41.94 48.35 9,741 -1.95(-3.89%)
May 05, 2010 50.62 51.12 50.15 50.30 14,031,202 -0.34(-0.66%)
May 04, 2010 52.20 52.25 50.30 50.64 911 -2.07(-3.93%)
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.