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 (%)
May 29, 2009 34.34 34.86 33.85 34.35 19,508,688 -0.35(-1.01%)
May 28, 2009 34.35 35.08 34.20 34.70 16,603,383 +0.36(+1.05%)
May 27, 2009 34.50 35.25 34.25 34.34 16,841,842 -0.13(-0.38%)
May 26, 2009 33.86 35.07 33.75 34.47 20,060,788 +0.33(+0.97%)
May 22, 2009 34.32 34.66 33.85 34.14 12,004,911 -0.08(-0.23%)
May 21, 2009 34.31 34.39 33.55 34.22 25,404,990 -0.45(-1.30%)
May 20, 2009 35.97 35.50 34.43 34.67 47,461,588 -1.91(-5.22%)
May 19, 2009 35.97 36.98 35.61 36.58 26,039,280 +0.85(+2.38%)
May 18, 2009 35.20 35.76 34.62 35.73 17,627,876 +0.46(+1.30%)
May 17, 2009 34.95 35.65 34.84 35.27 3,446,427 +0.26(+0.75%)
May 15, 2009 34.95 35.65 34.84 35.01 16,974,000 +0.08(+0.23%)
May 14, 2009 34.41 35.07 34.10 34.93 14,712,040 +0.72(+2.10%)
May 13, 2009 34.61 34.82 33.93 34.21 14,146,976 -0.65(-1.86%)
May 12, 2009 35.11 35.24 34.68 34.86 13,806,155 -0.17(-0.49%)
May 11, 2009 34.04 35.35 34.03 35.03 14,205,509 +0.35(+1.01%)
May 08, 2009 34.84 34.85 33.40 34.68 23,950,544 +0.35(+1.03%)
May 07, 2009 36.46 36.46 34.26 34.33 27,429,336 -2.00(-5.52%)
May 06, 2009 36.67 36.80 35.89 36.33 15,412,882 -0.47(-1.28%)
May 05, 2009 36.58 36.97 36.46 36.80 12,900,359 -0.34(-0.92%)
May 04, 2009 36.75 37.24 36.29 37.14 12,896,969 +0.62(+1.70%)
May 01, 2009 35.95 36.58 35.53 36.52 13,118,212 +0.54(+1.50%)
Apr 30, 2009 36.78 37.40 35.73 35.98 19,405,452 -0.47(-1.29%)
Apr 29, 2009 35.58 37.00 35.49 36.45 14,037,860 +1.03(+2.91%)
Apr 28, 2009 35.08 35.88 34.94 35.42 11,026,084 -0.03(-0.08%)
Apr 27, 2009 35.13 36.19 35.06 35.45 14,193,200 -0.35(-0.98%)
Apr 24, 2009 34.97 36.00 34.83 35.80 17,841,480 +1.04(+2.99%)
Apr 23, 2009 34.75 34.91 33.96 34.76 14,732,539 +0.08(+0.23%)
Apr 22, 2009 34.74 35.54 34.60 34.68 15,348,742 -0.70(-1.98%)
Apr 21, 2009 34.50 35.50 34.28 35.38 14,277,358 +0.70(+2.02%)
Apr 20, 2009 35.36 35.58 34.59 34.68 16,221,932 -1.62(-4.46%)
Apr 17, 2009 36.44 36.58 35.29 36.30 21,236,210 -0.30(-0.82%)
Apr 16, 2009 35.50 36.87 35.46 36.60 21,160,042 +1.75(+5.02%)
Apr 15, 2009 33.79 34.96 33.77 34.85 18,670,348 +0.73(+2.14%)
Apr 14, 2009 33.84 34.35 33.75 34.12 13,831,221 -0.40(-1.16%)
Apr 13, 2009 33.81 34.80 33.47 34.52 13,061,416 +0.09(+0.26%)
Apr 09, 2009 33.90 34.65 33.58 34.43 15,875,924 +1.37(+4.14%)
Apr 08, 2009 33.50 33.81 32.63 33.06 14,345,959 -0.25(-0.75%)
Apr 07, 2009 33.13 33.57 32.79 33.31 13,899,686 -0.45(-1.33%)
Apr 06, 2009 34.02 34.09 32.92 33.76 15,919,239 -0.39(-1.14%)
Apr 03, 2009 33.66 34.91 33.66 34.15 20,080,430 +0.46(+1.37%)
Apr 02, 2009 33.56 34.92 33.50 33.69 23,047,422 +0.81(+2.46%)
Apr 01, 2009 31.36 33.05 30.98 32.88 20,937,712 +0.82(+2.56%)
Mar 31, 2009 32.50 32.81 32.02 32.06 19,191,610 -0.06(-0.19%)
Mar 30, 2009 32.26 32.40 31.48 32.12 28,466,890 -1.08(-3.25%)
Mar 26, 2009 31.79 33.32 31.59 33.20 35,439,220 +2.19(+7.06%)
Mar 25, 2009 30.99 31.50 30.14 31.01 24,935,512 +0.39(+1.27%)
Mar 24, 2009 30.90 31.22 30.50 30.62 18,394,036 -0.57(-1.83%)
Mar 23, 2009 30.57 31.19 30.40 31.19 26,870,194 +2.34(+8.11%)
Mar 20, 2009 29.31 29.99 28.70 28.85 28,253,332 -0.35(-1.20%)
Mar 19, 2009 29.51 29.75 28.99 29.20 19,186,682 +0.21(+0.72%)
Mar 18, 2009 29.35 29.72 28.34 28.99 32,064,014 -0.76(-2.55%)
Mar 17, 2009 29.26 29.75 28.90 29.75 19,598,292 +0.73(+2.52%)
Mar 16, 2009 29.64 29.88 28.90 29.02 17,665,534 -0.43(-1.46%)
Mar 13, 2009 29.60 30.00 29.13 29.45 0 +0.11(+0.37%)
Mar 12, 2009 28.50 29.45 28.06 29.34 24,028,862 +0.73(+2.55%)
Mar 11, 2009 27.87 28.91 27.60 28.61 27,939,268 +1.63(+6.04%)
Mar 10, 2009 26.06 27.11 25.59 26.98 35,662,808 +1.45(+5.68%)
Mar 09, 2009 26.47 27.03 25.39 25.53 30,630,776 -1.45(-5.37%)
Mar 06, 2009 26.19 27.38 25.70 26.98 0 -0.10(-0.37%)
Mar 05, 2009 28.11 28.29 26.81 27.08 30,224,616 -1.57(-5.48%)
Mar 04, 2009 28.99 29.18 28.25 28.65 26,669,332 +0.64(+2.29%)
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.