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 (%)
Mar 28, 2013 23.50 23.93 23.40 23.84 24,383,292 +0.26(+1.10%)
Mar 27, 2013 23.42 23.77 23.32 23.58 23,957,698 -0.06(-0.25%)
Mar 26, 2013 23.18 23.71 23.10 23.64 27,331,956 +0.54(+2.34%)
Mar 25, 2013 23.08 23.44 22.91 23.10 29,580,904 +0.06(+0.26%)
Mar 22, 2013 22.32 23.14 22.32 23.04 27,931,014 +0.72(+3.23%)
Mar 21, 2013 22.74 23.05 22.27 22.32 36,432,108 -0.60(-2.62%)
Mar 20, 2013 23.13 23.58 22.88 22.92 35,506,072 -0.19(-0.82%)
Mar 19, 2013 22.81 23.14 22.63 23.11 33,861,956 +0.28(+1.23%)
Mar 18, 2013 22.25 22.91 22.20 22.83 39,305,176 +0.65(+2.93%)
Mar 15, 2013 21.96 22.18 21.74 22.18 31,807,728 +0.25(+1.14%)
Mar 14, 2013 21.32 21.94 21.28 21.93 24,280,936 +0.61(+2.86%)
Mar 13, 2013 21.38 21.39 21.06 21.32 13,855,473 -0.08(-0.37%)
Mar 12, 2013 21.00 21.45 20.94 21.40 17,678,808 +0.37(+1.76%)
Mar 11, 2013 20.81 21.05 20.77 21.03 14,720,859 +0.03(+0.14%)
Mar 08, 2013 21.12 21.16 20.88 21.00 19,334,190 +0.15(+0.72%)
Mar 07, 2013 20.93 21.12 20.76 20.85 17,905,892 -0.08(-0.38%)
Mar 06, 2013 20.56 21.33 20.50 20.93 33,709,496 +0.56(+2.75%)
Mar 05, 2013 20.08 20.59 20.06 20.37 18,514,650 +0.40(+2.00%)
Mar 04, 2013 20.07 20.14 19.79 19.97 19,191,742 -0.18(-0.89%)
Mar 01, 2013 20.05 20.36 19.86 20.15 20,337,966 +0.01(+0.05%)
Feb 28, 2013 20.00 20.26 19.80 20.14 27,177,296 +0.37(+1.87%)
Feb 27, 2013 19.83 19.85 19.61 19.77 29,509,758 -0.02(-0.10%)
Feb 26, 2013 19.13 19.92 19.05 19.79 38,952,648 +0.72(+3.78%)
Feb 25, 2013 19.21 19.45 19.03 19.07 41,461,256 -0.13(-0.68%)
Feb 22, 2013 17.10 19.83 18.11 19.20 133,253,008 +2.10(+12.28%)
Feb 21, 2013 16.61 17.19 16.57 17.10 37,275,252 +0.40(+2.40%)
Feb 20, 2013 17.01 17.17 16.64 16.70 18,011,648 -0.19(-1.12%)
Feb 19, 2013 16.85 17.15 16.75 16.89 17,447,184 +0.10(+0.60%)
Feb 15, 2013 17.11 17.13 16.72 16.79 15,327,705 -0.24(-1.41%)
Feb 14, 2013 17.03 17.12 16.78 17.03 14,264,365 +0.02(+0.12%)
Feb 13, 2013 17.08 17.16 16.87 17.01 11,495,668 -0.09(-0.53%)
Feb 12, 2013 16.84 17.22 16.74 17.10 14,906,339 +0.27(+1.60%)
Feb 11, 2013 16.86 16.94 16.68 16.83 11,131,998 -0.04(-0.24%)
Feb 08, 2013 16.45 16.89 16.42 16.87 14,981,835 +0.43(+2.62%)
Feb 07, 2013 16.64 16.67 16.27 16.44 16,287,583 -0.25(-1.50%)
Feb 06, 2013 17.01 17.06 16.60 16.69 23,063,872 +0.51(+3.15%)
Feb 04, 2013 16.31 16.70 16.15 16.18 16,561,631 -0.28(-1.70%)
Feb 01, 2013 16.67 16.75 16.42 16.46 16,754,934 -0.05(-0.30%)
Jan 31, 2013 16.38 16.67 16.16 16.51 20,507,100 +0.11(+0.67%)
Jan 30, 2013 16.51 16.57 16.28 16.40 20,501,356 -0.08(-0.49%)
Jan 29, 2013 16.87 16.92 16.30 16.48 31,365,136 -0.54(-3.17%)
Jan 28, 2013 17.02 17.17 16.90 17.02 15,923,642 +0.03(+0.18%)
Jan 25, 2013 17.09 17.23 16.94 16.99 15,429,321 -0.02(-0.12%)
Jan 24, 2013 16.96 17.30 16.83 17.01 17,059,700 +0.00(+0.00%)
Jan 23, 2013 17.33 17.44 16.91 17.01 20,067,436 -0.24(-1.39%)
Jan 22, 2013 17.20 17.38 17.01 17.25 27,875,290 +0.14(+0.82%)
Jan 18, 2013 16.86 17.17 16.86 17.11 23,549,462 +0.00(+0.00%)
Jan 17, 2013 17.25 17.45 17.04 17.11 28,561,844 -0.10(-0.58%)
Jan 16, 2013 16.50 17.32 16.48 17.21 46,989,084 +0.68(+4.11%)
Jan 15, 2013 16.82 16.86 16.38 16.53 39,179,640 -0.42(-2.48%)
Jan 14, 2013 16.45 17.32 16.37 16.95 62,071,852 +0.79(+4.89%)
Jan 12, 2013 16.48 16.73 15.85 16.16 39,142,580 +0.00(+0.00%)
Jan 11, 2013 16.48 16.73 15.85 16.16 39,137,808 -0.12(-0.74%)
Jan 10, 2013 16.01 16.34 15.70 16.28 36,315,444 +0.43(+2.71%)
Jan 09, 2013 15.63 15.92 15.55 15.85 34,369,608 +0.46(+2.99%)
Jan 08, 2013 15.24 15.46 14.84 15.39 32,893,612 +0.22(+1.45%)
Jan 07, 2013 15.19 15.46 15.15 15.17 19,190,100 +0.03(+0.20%)
Jan 04, 2013 15.26 15.38 15.07 15.14 22,015,248 +0.00(+0.00%)
Jan 03, 2013 15.13 15.72 14.92 15.14 42,879,776 +0.12(+0.80%)
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.