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 (%)
Feb 29, 2008 48.11 48.62 47.61 47.77 14,186,947 -0.78(-1.61%)
Feb 28, 2008 48.61 48.80 48.16 48.55 15,779,564 -0.39(-0.80%)
Feb 27, 2008 49.00 49.49 48.65 48.94 14,494,294 -0.26(-0.53%)
Feb 26, 2008 47.90 49.69 47.64 49.20 20,432,228 +1.07(+2.22%)
Feb 25, 2008 47.34 48.33 47.15 48.13 16,875,488 +0.73(+1.54%)
Feb 22, 2008 46.93 47.49 46.35 47.40 14,143,548 +0.57(+1.22%)
Feb 21, 2008 47.45 47.84 46.54 46.83 19,131,946 -0.61(-1.29%)
Feb 20, 2008 45.86 47.73 45.50 47.44 40,222,700 +3.49(+7.94%)
Feb 19, 2008 44.41 45.17 43.95 43.95 31,841,828 +0.08(+0.18%)
Feb 18, 2008 43.15 44.29 42.81 43.87 0 +0.00(+0.00%)
Feb 15, 2008 43.15 44.29 42.81 43.87 18,957,152 +0.61(+1.41%)
Feb 14, 2008 43.55 43.62 42.79 43.26 19,849,704 -0.79(-1.79%)
Feb 13, 2008 43.12 44.48 43.12 44.05 17,493,000 +1.17(+2.73%)
Feb 12, 2008 42.78 43.41 42.33 42.88 19,785,792 +0.25(+0.59%)
Feb 11, 2008 42.24 42.63 41.93 42.63 13,511,553 +0.75(+1.79%)
Feb 08, 2008 40.74 42.20 40.56 41.88 22,501,384 +1.38(+3.41%)
Feb 07, 2008 41.80 41.80 40.16 40.50 48,691,544 -1.66(-3.94%)
Feb 06, 2008 43.19 43.45 42.06 42.16 18,643,052 -0.82(-1.91%)
Feb 05, 2008 43.95 43.95 42.81 42.98 18,168,442 -1.08(-2.45%)
Feb 04, 2008 44.25 44.69 43.86 44.06 12,449,988 -0.36(-0.81%)
Feb 01, 2008 43.78 44.45 43.46 44.42 18,321,376 +0.70(+1.60%)
Jan 31, 2008 42.94 44.23 42.30 43.72 22,126,236 +0.18(+0.41%)
Jan 30, 2008 43.13 44.29 42.84 43.54 19,735,054 +0.16(+0.37%)
Jan 29, 2008 44.05 44.05 42.85 43.38 21,162,988 -0.34(-0.78%)
Jan 28, 2008 43.75 44.80 43.41 43.72 14,203,857 -0.02(-0.05%)
Jan 25, 2008 45.76 45.77 43.60 43.74 21,154,132 -1.15(-2.56%)
Jan 24, 2008 43.28 45.18 42.48 44.89 22,286,360 +1.70(+3.94%)
Jan 23, 2008 41.60 43.22 39.99 43.19 33,859,720 +0.47(+1.10%)
Jan 22, 2008 40.50 43.50 40.50 42.72 32,438,256 -1.03(-2.35%)
Jan 21, 2008 43.80 44.29 43.01 43.75 0 +0.00(+0.00%)
Jan 18, 2008 43.80 44.29 43.01 43.75 25,084,620 +0.75(+1.74%)
Jan 17, 2008 44.45 44.80 42.50 43.00 24,408,452 -1.34(-3.02%)
Jan 16, 2008 43.80 45.20 43.64 44.34 27,992,034 -0.71(-1.58%)
Jan 15, 2008 45.60 45.74 45.00 45.05 16,052,494 -1.08(-2.34%)
Jan 14, 2008 46.67 46.90 45.88 46.13 18,880,736 +1.13(+2.51%)
Jan 11, 2008 45.50 45.65 44.85 45.00 18,228,812 -0.34(-0.75%)
Jan 10, 2008 44.02 45.95 44.02 45.34 24,672,652 +0.90(+2.03%)
Jan 09, 2008 43.12 44.62 42.76 44.44 30,607,080 +1.25(+2.89%)
Jan 08, 2008 45.51 46.02 43.02 43.19 42,720,468 -2.16(-4.76%)
Jan 07, 2008 47.06 47.15 44.21 45.35 31,489,452 -1.52(-3.24%)
Jan 04, 2008 48.80 49.19 46.56 46.87 24,721,702 -2.78(-5.60%)
Jan 03, 2008 49.46 49.83 49.08 49.65 10,689,935 +0.00(+0.00%)
Jan 02, 2008 50.48 50.98 49.24 49.65 13,999,109 -0.83(-1.64%)
Jan 01, 2008 51.29 51.30 50.40 50.48 0 +0.00(+0.00%)
Dec 31, 2007 51.29 51.30 50.40 50.48 8,574,009 -0.88(-1.71%)
Dec 28, 2007 51.53 52.00 51.25 51.36 6,939,032 -0.25(-0.48%)
Dec 27, 2007 52.15 52.63 51.51 51.61 8,039,502 -1.16(-2.20%)
Dec 26, 2007 52.30 52.90 51.97 52.77 6,020,447 +0.45(+0.86%)
Dec 24, 2007 51.98 52.48 51.83 52.32 3,865,549 +0.29(+0.56%)
Dec 21, 2007 51.50 52.17 51.48 52.03 17,199,696 +0.87(+1.70%)
Dec 20, 2007 51.42 51.90 50.78 51.16 9,089,011 +0.01(+0.02%)
Dec 19, 2007 50.99 51.55 50.74 51.15 10,005,403 +0.13(+0.25%)
Dec 18, 2007 51.20 51.76 50.88 51.02 12,048,329 +0.09(+0.18%)
Dec 17, 2007 51.81 52.05 50.79 50.93 11,214,605 -1.21(-2.32%)
Dec 14, 2007 51.93 52.85 51.93 52.14 13,192,725 -0.23(-0.44%)
Dec 13, 2007 51.20 52.45 51.20 52.37 12,131,377 +0.84(+1.63%)
Dec 12, 2007 51.82 52.20 51.11 51.53 14,451,257 +0.75(+1.48%)
Dec 11, 2007 51.60 52.27 50.64 50.78 13,586,342 -1.19(-2.29%)
Dec 10, 2007 52.09 52.20 51.23 51.97 12,666,327 +0.13(+0.25%)
Dec 07, 2007 52.41 52.67 51.68 51.84 8,940,630 -0.37(-0.71%)
Dec 06, 2007 51.64 52.24 51.18 52.21 10,399,691 +0.55(+1.06%)
Dec 05, 2007 51.08 51.76 51.04 51.66 11,657,520 +0.95(+1.87%)
Dec 04, 2007 50.04 51.46 50.01 50.71 12,240,737 +0.27(+0.54%)
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.