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, 2012 18.14 18.43 18.00 18.24 16,097,345 -0.02(-0.11%)
Jul 30, 2012 18.45 18.64 18.18 18.26 12,501,976 -0.30(-1.64%)
Jul 27, 2012 18.16 18.69 17.97 18.57 18,511,792 +0.55(+3.08%)
Jul 26, 2012 18.05 18.20 17.80 18.01 16,665,370 +0.23(+1.29%)
Jul 25, 2012 18.07 18.19 17.73 17.78 17,233,384 -0.20(-1.14%)
Jul 24, 2012 18.24 18.30 17.81 17.98 20,774,716 -0.32(-1.72%)
Jul 23, 2012 18.38 18.45 18.00 18.30 17,409,332 -0.30(-1.64%)
Jul 20, 2012 18.97 19.04 18.57 18.61 14,814,173 -0.49(-2.57%)
Jul 19, 2012 19.27 19.37 19.02 19.09 15,259,307 -0.21(-1.06%)
Jul 18, 2012 18.83 19.50 18.80 19.30 28,310,564 +0.43(+2.28%)
Jul 17, 2012 18.96 19.00 18.50 18.87 20,657,064 +0.06(+0.32%)
Jul 16, 2012 18.87 19.10 18.76 18.81 14,873,979 -0.17(-0.90%)
Jul 14, 2012 19.19 19.20 18.77 18.98 30,565,288 +0.00(+0.00%)
Jul 13, 2012 19.19 19.20 18.77 18.98 30,565,044 -0.37(-1.91%)
Jul 12, 2012 19.30 19.49 19.04 19.35 23,514,228 -0.34(-1.73%)
Jul 11, 2012 19.10 19.83 19.05 19.69 24,565,020 +0.58(+3.04%)
Jul 10, 2012 19.38 19.60 19.02 19.11 16,796,984 -0.32(-1.65%)
Jul 09, 2012 19.53 19.58 19.25 19.43 12,421,373 -0.14(-0.72%)
Jul 06, 2012 19.95 20.14 19.45 19.57 16,535,131 -0.71(-3.50%)
Jul 05, 2012 20.27 20.43 20.13 20.28 10,525,861 -0.08(-0.39%)
Jul 03, 2012 19.92 20.37 19.88 20.36 7,340,675 +0.20(+0.99%)
Jul 02, 2012 20.11 20.24 19.87 20.16 14,849,233 +0.08(+0.40%)
Jun 30, 2012 19.85 20.15 19.76 20.08 15,349,747 -0.03(-0.15%)
Jun 29, 2012 19.85 20.15 19.76 20.11 18,823,570 +0.75(+3.87%)
Jun 28, 2012 19.33 19.40 19.12 19.36 15,941,176 -0.15(-0.77%)
Jun 27, 2012 19.36 19.60 19.33 19.51 11,517,756 +0.16(+0.80%)
Jun 26, 2012 19.55 19.69 19.24 19.36 21,252,802 -0.19(-0.97%)
Jun 25, 2012 20.18 20.27 19.47 19.55 22,606,876 -0.82(-4.05%)
Jun 22, 2012 20.38 20.72 20.28 20.37 16,099,180 +0.07(+0.37%)
Jun 21, 2012 21.08 21.15 20.22 20.30 19,641,254 -0.86(-4.09%)
Jun 20, 2012 20.85 21.22 20.65 21.16 17,341,032 +0.35(+1.68%)
Jun 19, 2012 21.17 21.21 20.75 20.81 21,715,030 -0.24(-1.14%)
Jun 18, 2012 21.50 21.61 20.97 21.05 21,343,494 -0.59(-2.73%)
Jun 15, 2012 21.73 21.99 21.57 21.64 17,449,780 +0.05(+0.23%)
Jun 14, 2012 21.48 21.74 21.39 21.59 10,875,090 +0.11(+0.51%)
Jun 13, 2012 21.51 21.71 21.34 21.48 11,556,872 -0.22(-1.01%)
Jun 12, 2012 21.47 21.80 21.39 21.70 11,203,800 +0.29(+1.35%)
Jun 11, 2012 22.36 22.43 21.38 21.41 14,398,600 -0.90(-4.03%)
Jun 08, 2012 22.12 22.35 21.94 22.31 11,429,187 +0.25(+1.13%)
Jun 07, 2012 22.50 22.75 22.01 22.06 14,333,402 -0.29(-1.30%)
Jun 06, 2012 21.70 22.36 21.69 22.35 14,727,078 +0.67(+3.09%)
Jun 05, 2012 21.10 21.75 21.06 21.68 20,185,598 +0.62(+2.94%)
Jun 04, 2012 21.29 21.43 20.87 21.06 18,198,790 -0.19(-0.89%)
Jun 02, 2012 21.87 22.00 21.20 21.25 31,341,108 +0.00(+0.00%)
Jun 01, 2012 21.87 22.00 21.20 21.25 31,340,556 -1.43(-6.31%)
May 31, 2012 22.81 22.88 22.34 22.68 21,902,524 -0.06(-0.26%)
May 30, 2012 22.56 22.80 22.45 22.74 20,883,888 -0.06(-0.26%)
May 29, 2012 22.38 22.87 22.38 22.80 22,777,828 +0.47(+2.10%)
May 25, 2012 21.47 22.36 21.40 22.33 23,610,856 +0.56(+2.57%)
May 24, 2012 22.62 22.66 21.32 21.77 58,991,476 +0.69(+3.27%)
May 23, 2012 21.15 21.20 20.57 21.08 53,625,644 -0.70(-3.21%)
May 22, 2012 21.89 21.91 21.54 21.78 15,789,504 -0.11(-0.50%)
May 21, 2012 21.42 21.97 21.40 21.89 16,025,801 +0.43(+2.00%)
May 18, 2012 22.11 22.18 21.28 21.46 25,561,264 -0.60(-2.72%)
May 17, 2012 22.03 22.27 21.82 22.06 16,732,511 +0.03(+0.14%)
May 16, 2012 22.46 22.75 22.01 22.03 16,259,163 -0.37(-1.65%)
May 15, 2012 22.97 23.05 22.37 22.40 16,066,918 -0.57(-2.46%)
May 14, 2012 23.00 23.18 22.80 22.96 16,821,696 -0.18(-0.80%)
May 11, 2012 23.34 23.50 23.13 23.15 16,302,238 -0.36(-1.53%)
May 10, 2012 23.29 23.61 23.09 23.51 16,107,746 +0.18(+0.77%)
May 09, 2012 23.10 23.53 22.92 23.33 14,033,529 +0.01(+0.04%)
May 08, 2012 23.64 23.69 23.00 23.32 24,605,292 -0.55(-2.30%)
May 07, 2012 24.19 24.23 23.79 23.87 13,193,303 -0.40(-1.65%)
May 04, 2012 24.38 24.59 24.20 24.27 14,031,655 -0.21(-0.86%)
May 03, 2012 25.25 25.33 24.45 24.48 14,760,139 -0.77(-3.05%)
May 02, 2012 25.06 25.26 24.87 25.25 13,609,392 +0.08(+0.32%)
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.