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 29, 2013 27.04 27.54 27.01 27.35 11,987,972 -0.01(-0.04%)
Nov 27, 2013 26.82 27.68 25.09 27.36 52,192,384 +2.27(+9.05%)
Nov 26, 2013 25.21 25.45 25.09 25.09 24,475,260 -0.23(-0.91%)
Nov 25, 2013 25.33 25.49 25.16 25.32 13,954,715 +0.06(+0.24%)
Nov 22, 2013 25.00 25.34 24.86 25.26 10,746,868 +0.23(+0.92%)
Nov 21, 2013 25.20 25.24 24.97 25.03 11,265,782 +0.09(+0.36%)
Nov 20, 2013 24.97 25.26 24.77 24.94 17,707,868 -0.05(-0.20%)
Nov 19, 2013 25.23 25.38 24.89 24.99 13,022,725 -0.01(-0.04%)
Nov 18, 2013 25.32 25.38 24.96 25.00 11,573,879 -0.21(-0.83%)
Nov 15, 2013 25.15 25.31 24.88 25.21 19,314,780 +0.14(+0.56%)
Nov 14, 2013 25.75 25.94 24.84 25.07 26,338,242 -1.42(-5.36%)
Nov 13, 2013 26.14 26.50 26.05 26.49 9,266,237 +0.27(+1.03%)
Nov 12, 2013 26.19 26.59 26.16 26.22 9,933,843 -0.13(-0.49%)
Nov 11, 2013 25.90 26.59 25.76 26.35 12,220,554 +0.41(+1.58%)
Nov 08, 2013 25.58 25.95 25.50 25.94 15,117,947 +0.25(+0.97%)
Nov 07, 2013 25.66 26.28 25.63 25.69 14,824,467 +0.08(+0.31%)
Nov 06, 2013 25.57 25.74 25.43 25.61 12,642,333 +0.14(+0.55%)
Nov 05, 2013 25.71 25.71 25.15 25.47 13,081,031 -0.30(-1.16%)
Nov 04, 2013 25.94 25.94 25.49 25.77 15,111,837 -0.15(-0.58%)
Nov 01, 2013 24.50 26.15 24.50 25.92 34,178,360 +1.55(+6.36%)
Oct 31, 2013 24.13 24.57 24.09 24.37 13,802,683 +0.17(+0.70%)
Oct 30, 2013 23.86 24.30 23.86 24.20 11,591,636 +0.36(+1.51%)
Oct 29, 2013 23.96 24.10 23.64 23.84 11,286,812 -0.02(-0.08%)
Oct 28, 2013 23.99 24.09 23.72 23.86 12,241,598 -0.14(-0.58%)
Oct 25, 2013 24.08 24.10 23.80 24.00 8,360,464 +0.12(+0.50%)
Oct 24, 2013 23.78 24.04 23.75 23.88 9,048,151 +0.12(+0.51%)
Oct 23, 2013 23.84 23.97 23.63 23.76 9,131,102 -0.29(-1.21%)
Oct 22, 2013 23.58 24.39 23.48 24.05 16,320,570 +0.50(+2.12%)
Oct 21, 2013 23.52 23.78 23.45 23.55 9,412,661 +0.07(+0.30%)
Oct 18, 2013 23.53 23.63 23.23 23.48 14,361,963 +0.09(+0.41%)
Oct 17, 2013 23.13 23.43 22.97 23.39 9,804,773 +0.11(+0.45%)
Oct 16, 2013 22.93 23.34 22.81 23.28 17,395,512 +0.49(+2.15%)
Oct 15, 2013 22.86 22.96 22.61 22.79 13,452,477 -0.11(-0.48%)
Oct 14, 2013 22.62 22.99 22.39 22.90 10,992,403 +0.10(+0.44%)
Oct 11, 2013 22.39 23.00 22.25 22.80 18,149,888 +0.48(+2.15%)
Oct 10, 2013 23.02 23.51 22.06 22.32 33,991,128 -0.28(-1.24%)
Oct 09, 2013 20.77 22.76 20.34 22.60 55,892,788 +1.85(+8.92%)
Oct 08, 2013 20.89 20.94 20.25 20.75 17,748,752 -0.18(-0.86%)
Oct 07, 2013 21.00 21.19 20.83 20.93 13,950,175 -0.33(-1.55%)
Oct 04, 2013 20.94 21.31 20.88 21.26 10,113,737 +0.34(+1.63%)
Oct 03, 2013 21.39 21.42 20.80 20.92 12,713,330 -0.48(-2.24%)
Oct 02, 2013 21.30 21.62 21.20 21.40 16,196,140 +0.09(+0.42%)
Oct 01, 2013 20.95 21.32 20.95 21.31 10,222,400 +0.32(+1.52%)
Sep 30, 2013 20.94 21.08 20.82 20.99 13,630,314 -0.18(-0.85%)
Sep 27, 2013 21.22 21.45 21.08 21.17 10,044,142 -0.13(-0.61%)
Sep 26, 2013 21.27 21.59 21.24 21.30 10,443,320 -0.10(-0.47%)
Sep 25, 2013 21.27 21.42 21.02 21.40 17,279,684 +0.16(+0.75%)
Sep 24, 2013 21.24 21.47 21.02 21.24 12,920,123 +0.04(+0.19%)
Sep 23, 2013 21.21 21.38 20.96 21.20 13,993,615 -0.02(-0.09%)
Sep 20, 2013 21.42 21.59 21.22 21.22 28,184,004 -0.09(-0.42%)
Sep 19, 2013 21.91 21.97 21.27 21.31 17,022,664 -0.49(-2.23%)
Sep 18, 2013 21.52 21.94 21.52 21.80 13,115,667 +0.12(+0.58%)
Sep 17, 2013 21.83 22.00 21.44 21.67 15,380,100 -0.07(-0.32%)
Sep 16, 2013 22.23 22.24 21.69 21.74 14,873,156 -0.33(-1.50%)
Sep 13, 2013 21.96 22.13 21.70 22.07 12,874,164 +0.11(+0.50%)
Sep 12, 2013 22.21 22.30 21.81 21.96 19,888,094 -0.31(-1.39%)
Sep 11, 2013 22.31 22.37 22.18 22.27 11,297,832 +0.00(+0.00%)
Sep 10, 2013 22.07 22.42 21.91 22.27 17,345,544 -0.09(-0.40%)
Sep 09, 2013 22.33 22.45 22.24 22.36 10,442,775 -0.06(-0.27%)
Sep 06, 2013 22.29 22.59 22.05 22.42 14,232,567 +0.30(+1.36%)
Sep 05, 2013 22.27 22.27 22.01 22.12 15,080,088 -0.15(-0.67%)
Sep 04, 2013 22.36 22.62 22.27 22.27 13,813,979 -0.10(-0.45%)
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.