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 (%)
Dec 31, 2012 13.65 14.30 13.60 14.25 28,375,910 +0.57(+4.17%)
Dec 28, 2012 13.90 13.93 13.63 13.68 18,199,642 -0.36(-2.56%)
Dec 27, 2012 14.13 14.19 13.87 14.04 16,079,192 -0.08(-0.57%)
Dec 26, 2012 14.08 14.33 14.05 14.12 15,109,859 +0.11(+0.79%)
Dec 24, 2012 14.29 14.29 13.91 14.01 9,455,235 -0.33(-2.30%)
Dec 21, 2012 14.22 14.34 14.05 14.34 26,418,620 -0.09(-0.62%)
Dec 20, 2012 14.40 14.46 14.15 14.43 17,390,540 +0.05(+0.35%)
Dec 19, 2012 14.58 14.64 14.27 14.38 23,919,192 -0.15(-1.03%)
Dec 18, 2012 14.17 14.62 14.04 14.53 37,795,108 +0.32(+2.25%)
Dec 17, 2012 14.72 14.83 14.10 14.21 30,872,044 -0.54(-3.66%)
Dec 14, 2012 14.50 14.75 14.38 14.75 26,073,532 +0.25(+1.72%)
Dec 13, 2012 14.57 14.81 14.36 14.50 26,299,824 -0.03(-0.21%)
Dec 12, 2012 14.36 14.68 14.32 14.53 33,297,964 +0.27(+1.89%)
Dec 11, 2012 14.30 14.47 14.10 14.26 31,966,942 +0.10(+0.71%)
Dec 10, 2012 13.85 14.59 13.71 14.16 51,281,336 +0.22(+1.58%)
Dec 07, 2012 13.90 14.05 13.71 13.94 25,258,104 +0.11(+0.80%)
Dec 06, 2012 13.91 14.04 13.64 13.83 31,077,116 +0.01(+0.07%)
Dec 05, 2012 13.51 14.20 13.45 13.82 55,553,596 +0.29(+2.14%)
Dec 04, 2012 13.00 13.58 12.91 13.53 36,571,508 +0.54(+4.16%)
Nov 30, 2012 12.92 13.03 12.76 12.99 23,625,532 +0.10(+0.78%)
Nov 29, 2012 12.78 13.09 12.78 12.89 31,331,468 +0.16(+1.26%)
Nov 28, 2012 12.38 12.78 12.22 12.73 33,181,878 +0.37(+2.99%)
Nov 27, 2012 12.75 12.82 12.32 12.36 31,376,180 -0.38(-2.98%)
Nov 26, 2012 12.40 12.90 12.27 12.74 40,755,304 +0.30(+2.41%)
Nov 24, 2012 12.01 12.49 12.01 12.44 26,257,700 +0.00(+0.00%)
Nov 23, 2012 12.01 12.49 12.01 12.44 26,257,700 +0.50(+4.19%)
Nov 21, 2012 11.65 12.17 11.55 11.94 64,847,136 +0.23(+1.96%)
Nov 20, 2012 11.64 12.06 11.35 11.71 154,667,376 -1.59(-11.95%)
Nov 19, 2012 12.97 13.40 12.94 13.30 32,611,032 +0.45(+3.50%)
Nov 16, 2012 13.08 13.10 12.36 12.85 34,997,824 -0.23(-1.76%)
Nov 15, 2012 13.13 13.27 12.93 13.08 24,571,260 -0.05(-0.42%)
Nov 14, 2012 13.16 13.36 13.08 13.13 25,143,412 -0.01(-0.04%)
Nov 13, 2012 13.34 13.40 13.07 13.14 26,405,992 -0.27(-2.01%)
Nov 12, 2012 13.65 13.72 13.31 13.41 18,701,564 -0.20(-1.47%)
Nov 09, 2012 13.80 13.91 13.60 13.61 21,085,276 -0.21(-1.52%)
Nov 08, 2012 13.78 13.89 13.72 13.82 19,326,088 +0.13(+0.95%)
Nov 07, 2012 14.32 14.35 13.69 13.69 27,039,576 -0.71(-4.93%)
Nov 06, 2012 14.02 14.48 14.01 14.40 22,732,190 +0.39(+2.78%)
Nov 05, 2012 13.68 14.05 13.68 14.01 14,326,875 +0.25(+1.82%)
Nov 02, 2012 14.12 14.20 13.68 13.76 32,528,594 -0.24(-1.71%)
Nov 01, 2012 13.88 14.10 13.80 14.00 24,996,768 +0.15(+1.08%)
Oct 31, 2012 14.18 14.23 13.80 13.85 19,441,650 -0.24(-1.70%)
Oct 26, 2012 14.09 14.09 14.09 0 -0.10(-0.70%)
Oct 25, 2012 14.15 14.38 14.06 14.19 21,476,138 +0.15(+1.07%)
Oct 24, 2012 14.34 14.36 14.03 14.04 18,287,732 -0.22(-1.54%)
Oct 23, 2012 14.45 14.48 14.25 14.26 19,024,620 -0.22(-1.52%)
Oct 19, 2012 14.78 14.80 14.46 14.48 20,828,252 -0.32(-2.16%)
Oct 18, 2012 14.73 14.85 14.60 14.80 22,172,164 +0.08(+0.54%)
Oct 17, 2012 14.60 14.73 14.33 14.72 17,941,164 +0.15(+1.03%)
Oct 16, 2012 14.51 14.78 14.50 14.57 23,833,932 +0.10(+0.69%)
Oct 15, 2012 14.44 14.50 14.25 14.47 26,932,326 +0.06(+0.42%)
Oct 12, 2012 14.25 14.50 14.25 14.41 25,355,818 +0.16(+1.12%)
Oct 11, 2012 14.22 14.45 14.14 14.25 36,198,260 +0.07(+0.49%)
Oct 10, 2012 14.29 14.40 14.02 14.18 38,759,468 -0.19(-1.32%)
Oct 09, 2012 14.40 14.49 14.16 14.37 29,632,900 -0.09(-0.62%)
Oct 08, 2012 14.57 14.81 14.41 14.46 32,807,156 -0.27(-1.83%)
Oct 06, 2012 14.91 15.12 14.67 14.73 40,654,720 +0.00(+0.00%)
Oct 05, 2012 14.91 15.12 14.67 14.73 40,640,956 -0.21(-1.41%)
Oct 04, 2012 14.70 14.98 14.24 14.94 90,385,568 +0.03(+0.20%)
Oct 03, 2012 17.23 17.35 14.85 14.91 140,958,352 -2.22(-12.96%)
Oct 02, 2012 17.33 17.45 16.94 17.13 19,405,984 -0.08(-0.46%)
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.