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 (%)
Jun 28, 2013 24.55 24.92 24.48 24.80 15,884,034 +0.03(+0.12%)
Jun 27, 2013 24.11 24.77 24.09 24.77 15,525,986 +0.76(+3.17%)
Jun 26, 2013 24.19 24.51 23.92 24.01 14,491,733 +0.16(+0.67%)
Jun 25, 2013 23.72 24.28 23.71 23.85 14,436,802 +0.42(+1.79%)
Jun 24, 2013 23.94 24.00 23.19 23.43 15,995,189 -0.72(-2.98%)
Jun 21, 2013 24.94 25.05 24.11 24.15 23,647,716 -0.57(-2.31%)
Jun 20, 2013 25.62 25.62 24.57 24.72 17,812,496 -0.71(-2.79%)
Jun 19, 2013 25.41 25.87 25.30 25.43 17,328,458 -0.01(-0.04%)
Jun 18, 2013 25.17 25.55 25.13 25.44 11,493,589 +0.28(+1.11%)
Jun 17, 2013 24.88 25.33 24.85 25.16 13,241,501 +0.42(+1.70%)
Jun 14, 2013 24.93 25.09 24.55 24.74 9,749,228 -0.19(-0.76%)
Jun 13, 2013 24.78 25.28 24.60 24.93 13,718,652 +0.02(+0.08%)
Jun 12, 2013 24.69 25.49 24.69 24.91 22,190,988 +0.67(+2.76%)
Jun 11, 2013 24.27 24.62 24.09 24.24 12,508,561 -0.25(-1.02%)
Jun 10, 2013 24.66 24.82 24.34 24.49 14,164,362 -0.32(-1.29%)
Jun 07, 2013 24.33 24.81 24.26 24.81 12,844,899 +0.56(+2.31%)
Jun 06, 2013 24.20 24.57 23.71 24.25 15,147,970 +0.06(+0.25%)
Jun 05, 2013 24.55 24.66 24.12 24.19 15,867,822 -0.43(-1.75%)
Jun 04, 2013 24.84 25.20 24.42 24.62 16,973,604 -0.28(-1.12%)
Jun 03, 2013 24.46 25.06 24.37 24.90 20,683,648 +0.48(+1.97%)
May 31, 2013 25.15 25.34 24.40 24.42 22,368,884 -0.84(-3.33%)
May 30, 2013 25.18 25.47 25.05 25.26 23,705,812 +0.02(+0.08%)
May 29, 2013 24.44 25.34 24.41 25.24 22,507,988 +0.59(+2.39%)
May 28, 2013 24.40 24.70 24.21 24.65 19,650,028 +0.44(+1.82%)
May 24, 2013 24.58 24.78 24.16 24.21 29,317,436 -0.65(-2.61%)
May 23, 2013 23.21 24.95 22.90 24.86 87,632,792 +3.63(+17.10%)
May 22, 2013 21.17 21.55 21.11 21.23 34,704,684 +0.12(+0.57%)
May 21, 2013 21.23 21.37 21.04 21.11 10,921,516 -0.07(-0.33%)
May 20, 2013 21.24 21.36 21.03 21.18 11,265,014 -0.09(-0.42%)
May 17, 2013 21.39 21.49 21.06 21.27 14,628,999 -0.09(-0.42%)
May 16, 2013 20.91 21.54 20.91 21.36 17,401,618 +0.39(+1.86%)
May 15, 2013 21.43 21.44 20.77 20.97 21,051,198 -0.38(-1.78%)
May 13, 2013 21.45 21.53 21.20 21.35 8,388,612 -0.19(-0.88%)
May 10, 2013 21.28 21.64 21.19 21.54 12,738,176 +0.36(+1.70%)
May 09, 2013 21.04 21.68 21.00 21.18 15,487,047 +0.11(+0.52%)
May 08, 2013 20.47 21.07 20.44 21.07 12,845,169 +0.57(+2.78%)
May 07, 2013 20.73 20.86 20.46 20.50 13,178,719 -0.14(-0.68%)
May 06, 2013 20.66 20.80 20.55 20.64 7,597,638 +0.01(+0.05%)
May 03, 2013 20.63 20.95 20.45 20.63 10,932,570 +0.18(+0.88%)
May 02, 2013 20.43 20.62 20.30 20.45 9,406,903 +0.10(+0.49%)
May 01, 2013 20.48 20.58 20.15 20.35 15,128,690 -0.25(-1.21%)
Apr 30, 2013 20.55 20.70 20.24 20.60 15,088,406 +0.10(+0.49%)
Apr 29, 2013 20.04 20.61 19.92 20.50 15,918,754 +0.53(+2.65%)
Apr 26, 2013 19.66 20.35 19.59 19.97 27,193,300 +0.38(+1.94%)
Apr 25, 2013 19.92 20.00 19.58 19.59 22,505,144 -0.25(-1.26%)
Apr 24, 2013 19.52 20.35 19.49 19.84 25,780,846 +0.19(+0.97%)
Apr 23, 2013 19.75 20.00 19.55 19.65 20,012,202 -0.11(-0.56%)
Apr 22, 2013 19.69 19.80 19.31 19.76 22,853,288 +0.20(+1.02%)
Apr 19, 2013 19.59 19.93 19.07 19.56 28,429,776 -0.65(-3.22%)
Apr 18, 2013 20.53 20.58 20.06 20.21 18,681,016 -0.28(-1.37%)
Apr 17, 2013 20.87 20.90 20.43 20.49 15,693,556 -0.54(-2.57%)
Apr 16, 2013 20.78 21.14 20.67 21.03 13,923,402 +0.35(+1.69%)
Apr 15, 2013 20.77 21.15 20.68 20.68 15,920,768 -0.22(-1.05%)
Apr 12, 2013 20.78 20.94 20.66 20.90 19,558,402 +0.02(+0.10%)
Apr 11, 2013 20.99 21.27 20.61 20.88 47,717,588 -1.44(-6.45%)
Apr 10, 2013 22.17 22.45 22.17 22.32 15,920,932 +0.10(+0.45%)
Apr 09, 2013 21.98 22.32 21.89 22.22 16,487,652 +0.29(+1.32%)
Apr 08, 2013 22.12 22.24 21.66 21.93 15,245,856 -0.04(-0.18%)
Apr 05, 2013 21.99 22.09 21.79 21.97 18,876,108 -0.33(-1.48%)
Apr 04, 2013 21.87 22.33 21.79 22.30 20,597,710 +0.39(+1.78%)
Apr 03, 2013 21.91 22.44 21.84 21.91 30,128,600 -0.19(-0.86%)
Apr 02, 2013 22.35 22.48 21.82 22.10 48,510,104 -1.21(-5.19%)
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.