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 (%)
Oct 29, 2004 18.31 18.68 18.31 18.66 10,455,800 +0.17(+0.92%)
Oct 28, 2004 18.30 18.56 18.28 18.49 7,964,600 +0.04(+0.22%)
Oct 27, 2004 17.90 18.56 17.87 18.45 11,682,100 +0.59(+3.30%)
Oct 26, 2004 18.00 18.09 17.59 17.86 13,004,400 -0.05(-0.28%)
Oct 25, 2004 17.70 18.04 17.68 17.91 7,130,900 -0.03(-0.17%)
Oct 22, 2004 18.23 18.36 17.93 17.94 8,060,500 -0.42(-2.29%)
Oct 21, 2004 18.19 18.49 18.13 18.36 7,522,300 +0.13(+0.71%)
Oct 20, 2004 18.10 18.26 17.97 18.23 9,715,300 -0.01(-0.05%)
Oct 19, 2004 18.31 18.49 18.20 18.24 10,077,100 -0.01(-0.05%)
Oct 18, 2004 18.20 18.33 18.05 18.25 12,025,600 +0.04(+0.22%)
Oct 15, 2004 18.38 18.53 18.20 18.21 10,000,900 -0.17(-0.92%)
Oct 14, 2004 18.41 18.75 18.21 18.38 11,831,500 -0.52(-2.75%)
Oct 13, 2004 18.75 18.99 18.65 18.90 11,278,200 +0.37(+2.00%)
Oct 12, 2004 18.45 18.69 18.20 18.53 8,481,900 -0.11(-0.59%)
Oct 11, 2004 18.48 18.73 18.38 18.64 5,128,000 +0.08(+0.43%)
Oct 08, 2004 18.93 19.00 18.38 18.56 8,866,700 -0.47(-2.47%)
Oct 07, 2004 19.00 19.15 18.87 19.03 7,998,200 -0.15(-0.78%)
Oct 06, 2004 18.90 19.19 18.84 19.18 6,828,700 +0.20(+1.05%)
Oct 05, 2004 18.68 19.01 18.63 18.98 10,819,000 -0.08(-0.42%)
Oct 04, 2004 19.12 19.45 19.01 19.06 9,759,900 -0.06(-0.31%)
Oct 01, 2004 18.86 19.32 18.86 19.12 8,558,300 +0.37(+1.97%)
Sep 30, 2004 18.52 19.00 18.50 18.75 10,970,200 +0.23(+1.24%)
Sep 29, 2004 18.24 18.52 18.11 18.52 8,518,500 +0.28(+1.54%)
Sep 28, 2004 18.36 18.46 18.08 18.24 9,109,500 -0.16(-0.87%)
Sep 27, 2004 18.35 18.59 18.25 18.40 9,973,100 -0.18(-0.97%)
Sep 24, 2004 18.84 18.93 18.53 18.58 11,529,900 -0.26(-1.38%)
Sep 23, 2004 18.64 18.98 18.64 18.84 9,049,900 +0.22(+1.18%)
Sep 22, 2004 18.62 18.79 18.60 18.62 9,622,500 -0.08(-0.43%)
Sep 21, 2004 18.55 18.77 18.53 18.70 8,953,600 +0.29(+1.58%)
Sep 20, 2004 18.14 18.69 18.14 18.41 10,927,100 +0.30(+1.66%)
Sep 17, 2004 18.26 18.30 18.05 18.11 12,369,600 -0.11(-0.60%)
Sep 16, 2004 18.21 18.36 18.20 18.22 6,752,100 -0.06(-0.33%)
Sep 15, 2004 18.41 18.44 18.12 18.28 9,767,900 -0.12(-0.65%)
Sep 14, 2004 18.46 18.55 18.40 18.40 10,000,300 -0.21(-1.13%)
Sep 13, 2004 18.36 18.74 18.31 18.61 9,344,200 +0.32(+1.75%)
Sep 10, 2004 18.12 18.46 18.12 18.29 7,339,900 +0.17(+0.94%)
Sep 09, 2004 17.93 18.34 17.90 18.12 9,438,500 +0.18(+1.00%)
Sep 08, 2004 17.81 18.03 17.81 17.94 10,588,300 -0.05(-0.28%)
Sep 07, 2004 17.80 18.01 17.80 17.99 8,364,600 +0.29(+1.64%)
Sep 03, 2004 17.75 17.80 17.58 17.70 12,683,700 -0.32(-1.78%)
Sep 02, 2004 17.87 18.04 17.80 18.02 6,104,800 +0.10(+0.56%)
Sep 01, 2004 17.85 17.97 17.75 17.92 8,108,700 +0.03(+0.17%)
Aug 31, 2004 17.87 17.94 17.66 17.89 7,149,800 -0.03(-0.17%)
Aug 30, 2004 18.12 18.26 17.89 17.92 8,621,700 -0.34(-1.86%)
Aug 27, 2004 18.19 18.34 18.19 18.26 6,187,300 +0.07(+0.38%)
Aug 26, 2004 18.07 18.30 18.07 18.19 7,150,800 +0.09(+0.50%)
Aug 25, 2004 17.74 18.22 17.70 18.10 11,086,800 +0.42(+2.38%)
Aug 24, 2004 17.88 18.04 17.56 17.68 12,302,000 -0.20(-1.12%)
Aug 23, 2004 17.70 18.18 17.70 17.88 9,644,100 -0.23(-1.27%)
Aug 20, 2004 17.71 18.15 17.70 18.11 13,692,100 +0.40(+2.26%)
Aug 19, 2004 17.51 17.89 17.50 17.71 13,299,200 +0.18(+1.03%)
Aug 18, 2004 16.73 17.81 16.73 17.53 17,151,600 +0.63(+3.73%)
Aug 17, 2004 16.90 17.05 16.81 16.90 14,071,800 +0.00(+0.00%)
Aug 16, 2004 16.53 16.91 16.51 16.90 18,424,200 +0.40(+2.42%)
Aug 13, 2004 16.93 16.94 16.38 16.50 27,323,900 -0.45(-2.65%)
Aug 12, 2004 17.11 17.11 16.08 16.95 80,982,896 -2.57(-13.17%)
Aug 11, 2004 19.94 19.94 19.14 19.52 10,871,900 -0.43(-2.16%)
Aug 10, 2004 20.04 20.20 19.82 19.95 6,679,200 +0.07(+0.35%)
Aug 09, 2004 19.81 20.10 19.80 19.88 5,999,400 -0.02(-0.10%)
Aug 06, 2004 20.27 20.27 19.77 19.90 9,074,600 -0.60(-2.93%)
Aug 05, 2004 20.51 20.67 20.40 20.50 9,344,800 +0.06(+0.29%)
Aug 04, 2004 20.10 20.55 20.09 20.44 6,987,500 +0.19(+0.94%)
Aug 03, 2004 20.29 20.33 20.16 20.25 7,427,600 -0.12(-0.59%)
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.