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 (%)
Oct 31, 2011 27.40 27.56 26.61 26.61 16,606,635 -1.33(-4.76%)
Oct 28, 2011 27.72 28.57 27.56 27.94 27,476,534 +0.95(+3.52%)
Oct 27, 2011 26.48 27.44 26.43 26.99 26,183,112 +1.24(+4.82%)
Oct 26, 2011 25.12 25.88 24.84 25.75 20,334,224 +0.70(+2.79%)
Oct 25, 2011 25.92 25.94 25.00 25.05 15,098,405 -0.97(-3.73%)
Oct 24, 2011 25.60 26.16 25.47 26.02 12,633,031 +0.64(+2.52%)
Oct 21, 2011 25.05 25.58 24.98 25.38 14,973,375 +0.64(+2.59%)
Oct 20, 2011 24.89 25.02 24.25 24.74 18,700,420 -0.24(-0.96%)
Oct 19, 2011 25.36 25.50 24.84 24.98 13,776,480 -0.63(-2.46%)
Oct 18, 2011 24.73 25.81 24.55 25.61 20,583,516 +0.75(+3.02%)
Oct 17, 2011 25.84 25.94 24.70 24.86 16,730,816 -1.25(-4.79%)
Oct 14, 2011 26.02 26.34 25.91 26.11 11,979,869 +0.48(+1.87%)
Oct 13, 2011 25.92 25.95 25.14 25.63 15,492,420 -0.24(-0.93%)
Oct 12, 2011 26.12 26.29 25.67 25.87 20,649,672 -0.05(-0.19%)
Oct 11, 2011 25.59 26.03 25.48 25.92 17,647,892 +0.18(+0.70%)
Oct 10, 2011 25.33 25.98 25.29 25.74 21,716,534 +0.86(+3.46%)
Oct 07, 2011 25.10 25.63 24.54 24.88 30,192,258 -0.17(-0.68%)
Oct 06, 2011 24.59 25.06 24.51 25.05 28,478,410 +1.19(+4.99%)
Oct 05, 2011 22.98 24.13 22.85 23.86 31,037,570 +0.84(+3.65%)
Oct 04, 2011 21.93 23.07 21.84 23.02 30,922,580 +0.82(+3.69%)
Oct 03, 2011 22.67 23.22 22.18 22.20 28,494,620 -0.25(-1.11%)
Sep 30, 2011 23.57 23.75 22.42 22.45 40,146,916 -1.33(-5.59%)
Sep 29, 2011 23.81 24.46 23.34 23.78 26,827,018 +0.59(+2.54%)
Sep 28, 2011 23.94 23.98 23.11 23.19 23,808,340 -0.40(-1.70%)
Sep 27, 2011 23.36 24.50 23.20 23.59 39,524,068 +0.88(+3.87%)
Sep 26, 2011 22.59 23.07 22.43 22.71 31,921,608 +0.39(+1.75%)
Sep 23, 2011 22.52 22.62 21.50 22.32 68,905,480 -0.48(-2.11%)
Sep 22, 2011 23.05 23.71 22.26 22.80 64,285,576 -1.18(-4.92%)
Sep 21, 2011 22.58 25.10 22.21 23.98 88,373,072 +1.51(+6.72%)
Sep 20, 2011 22.87 23.08 22.44 22.47 25,842,956 -0.44(-1.92%)
Sep 19, 2011 23.10 23.21 22.62 22.91 16,875,124 -0.62(-2.63%)
Sep 16, 2011 23.41 23.59 23.15 23.53 23,419,456 +0.26(+1.12%)
Sep 15, 2011 23.22 23.34 22.73 23.27 15,819,593 +0.34(+1.48%)
Sep 14, 2011 22.69 23.13 22.38 22.93 22,519,644 +0.23(+1.01%)
Sep 13, 2011 22.63 22.78 22.43 22.70 24,346,668 +0.12(+0.53%)
Sep 12, 2011 22.13 22.60 22.13 22.58 28,224,964 -0.07(-0.31%)
Sep 09, 2011 23.55 23.66 22.50 22.65 36,902,756 -1.22(-5.11%)
Sep 08, 2011 24.35 24.67 23.85 23.87 21,481,928 -0.27(-1.12%)
Sep 07, 2011 23.97 24.32 23.70 24.14 20,444,688 +0.51(+2.16%)
Sep 06, 2011 23.28 23.68 22.90 23.63 28,145,608 -0.71(-2.92%)
Sep 02, 2011 25.05 25.08 24.32 24.34 18,738,764 -1.33(-5.18%)
Sep 01, 2011 26.20 26.45 25.66 25.67 16,365,558 -0.36(-1.38%)
Aug 31, 2011 26.27 26.41 25.94 26.03 22,638,822 -0.02(-0.08%)
Aug 30, 2011 25.98 26.19 25.72 26.05 23,412,598 -0.07(-0.27%)
Aug 29, 2011 24.95 26.15 24.90 26.12 23,075,260 +1.30(+5.24%)
Aug 26, 2011 24.62 25.33 24.45 24.82 22,842,458 -0.21(-0.84%)
Aug 25, 2011 25.14 25.25 24.48 25.03 25,553,812 -0.18(-0.71%)
Aug 24, 2011 24.54 25.30 24.25 25.21 28,904,048 +0.67(+2.73%)
Aug 23, 2011 24.53 24.73 24.05 24.54 34,140,120 +0.09(+0.37%)
Aug 22, 2011 24.16 25.23 24.13 24.45 61,124,844 +0.85(+3.60%)
Aug 19, 2011 23.60 24.01 22.75 23.60 129,085,448 -5.91(-20.03%)
Aug 18, 2011 29.86 34.00 28.64 29.51 95,678,360 -1.88(-5.99%)
Aug 17, 2011 31.98 32.20 30.97 31.39 23,925,556 -1.22(-3.74%)
Aug 16, 2011 31.93 32.98 31.90 32.61 18,151,998 +0.18(+0.56%)
Aug 15, 2011 32.35 32.77 32.23 32.43 17,288,834 +0.11(+0.34%)
Aug 12, 2011 31.86 32.36 31.56 32.32 23,720,550 +1.27(+4.09%)
Aug 11, 2011 29.75 31.43 29.75 31.05 26,862,980 +1.19(+3.99%)
Aug 10, 2011 30.90 31.02 29.78 29.86 27,700,712 -1.67(-5.30%)
Aug 09, 2011 31.13 31.55 29.75 31.53 32,971,054 +0.72(+2.34%)
Aug 08, 2011 31.13 31.90 30.73 30.81 33,809,740 -1.82(-5.58%)
Aug 05, 2011 32.83 32.99 31.52 32.63 31,567,100 +0.09(+0.28%)
Aug 04, 2011 33.73 33.74 32.50 32.54 25,200,808 -1.74(-5.08%)
Aug 03, 2011 34.30 34.51 33.72 34.28 21,102,828 -0.07(-0.20%)
Aug 02, 2011 34.84 35.11 34.34 34.35 16,066,892 -0.85(-2.41%)
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.