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 (%)
Nov 30, 2011 27.44 28.15 27.44 27.95 36,159,468 +1.05(+3.90%)
Nov 29, 2011 27.01 27.50 26.61 26.90 27,204,436 +0.37(+1.39%)
Nov 28, 2011 25.99 26.62 25.62 26.53 19,857,928 +1.14(+4.49%)
Nov 25, 2011 25.60 25.86 25.37 25.39 9,018,980 -0.39(-1.51%)
Nov 23, 2011 26.29 26.68 25.64 25.78 24,496,080 -0.87(-3.26%)
Nov 22, 2011 26.26 26.77 25.25 26.65 49,884,536 -0.21(-0.78%)
Nov 21, 2011 27.04 27.39 26.28 26.86 34,437,600 -1.13(-4.04%)
Nov 18, 2011 27.78 28.40 27.64 27.99 29,280,202 +0.70(+2.57%)
Nov 17, 2011 27.84 27.87 26.82 27.29 18,325,548 -0.64(-2.29%)
Nov 16, 2011 28.09 28.59 27.64 27.93 20,176,008 -0.31(-1.10%)
Nov 15, 2011 27.19 28.42 27.10 28.24 20,088,636 +0.92(+3.37%)
Nov 14, 2011 27.56 27.70 27.10 27.32 11,363,659 -0.26(-0.94%)
Nov 11, 2011 27.23 27.79 27.15 27.58 13,163,867 +0.82(+3.06%)
Nov 10, 2011 26.54 26.92 26.31 26.76 15,045,485 +0.43(+1.63%)
Nov 09, 2011 27.17 27.21 26.25 26.33 18,652,168 -1.51(-5.42%)
Nov 08, 2011 28.11 28.11 27.39 27.84 17,413,288 -0.04(-0.14%)
Nov 07, 2011 27.05 27.90 26.83 27.88 17,889,658 +0.91(+3.37%)
Nov 04, 2011 26.70 26.98 26.34 26.97 12,635,182 +0.13(+0.48%)
Nov 03, 2011 26.20 26.98 25.84 26.84 16,102,534 +0.93(+3.59%)
Nov 02, 2011 25.93 26.36 25.79 25.91 16,346,842 +0.27(+1.05%)
Nov 01, 2011 25.90 26.07 25.35 25.64 19,229,996 -0.97(-3.65%)
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%)
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.