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 (%)
Mar 30, 2007 40.10 40.37 39.49 40.14 14,185,714 +0.14(+0.35%)
Mar 29, 2007 39.95 40.14 39.66 40.00 11,113,370 +0.21(+0.53%)
Mar 28, 2007 40.00 40.18 39.53 39.79 12,523,000 -0.44(-1.09%)
Mar 27, 2007 40.20 40.37 40.10 40.23 11,901,000 -0.21(-0.52%)
Mar 26, 2007 40.44 40.55 40.00 40.44 10,486,550 +0.01(+0.02%)
Mar 23, 2007 40.26 40.60 40.05 40.43 13,959,558 -0.02(-0.05%)
Mar 22, 2007 40.50 40.55 39.87 40.45 13,288,640 +0.26(+0.65%)
Mar 21, 2007 39.73 40.46 39.57 40.19 15,584,700 +0.58(+1.46%)
Mar 20, 2007 40.07 40.25 39.56 39.61 22,032,300 -0.60(-1.49%)
Mar 19, 2007 40.00 40.32 39.92 40.21 11,071,600 +0.30(+0.75%)
Mar 16, 2007 40.20 40.30 39.85 39.91 24,100,400 +0.21(+0.53%)
Mar 15, 2007 39.68 39.86 39.46 39.70 12,769,500 -0.09(-0.23%)
Mar 14, 2007 39.70 39.98 39.28 39.79 17,583,092 +0.24(+0.61%)
Mar 13, 2007 40.37 40.37 39.45 39.55 13,953,400 -0.82(-2.03%)
Mar 12, 2007 40.15 40.48 39.90 40.37 11,253,200 +0.26(+0.65%)
Mar 09, 2007 40.42 40.52 39.52 40.11 17,410,800 -0.16(-0.40%)
Mar 08, 2007 40.50 40.52 40.15 40.27 13,432,300 +0.10(+0.25%)
Mar 07, 2007 39.53 40.40 39.50 40.17 21,353,000 +0.74(+1.88%)
Mar 06, 2007 39.10 39.81 39.02 39.43 18,587,000 +0.68(+1.75%)
Mar 05, 2007 38.47 39.44 38.15 38.75 17,997,300 +0.08(+0.21%)
Mar 02, 2007 38.93 39.20 38.55 38.67 14,742,900 -0.26(-0.67%)
Mar 01, 2007 38.65 39.40 38.15 38.93 22,508,876 -0.42(-1.07%)
Feb 28, 2007 38.66 39.60 38.51 39.35 26,344,500 +0.43(+1.10%)
Feb 27, 2007 39.55 39.80 38.47 38.92 25,754,600 -1.37(-3.40%)
Feb 26, 2007 40.91 40.93 40.24 40.29 13,312,525 -0.53(-1.30%)
Feb 23, 2007 40.89 41.08 40.59 40.82 14,449,300 +0.04(+0.10%)
Feb 22, 2007 41.22 41.30 40.21 40.78 25,341,400 -0.32(-0.78%)
Feb 21, 2007 42.11 42.11 41.08 41.10 36,741,500 -2.03(-4.70%)
Feb 20, 2007 42.56 43.23 42.50 43.13 17,274,600 +0.36(+0.84%)
Feb 16, 2007 42.55 42.80 42.48 42.77 10,254,000 +0.09(+0.21%)
Feb 15, 2007 42.72 42.98 42.57 42.68 12,565,600 -0.15(-0.35%)
Feb 14, 2007 42.59 42.99 42.37 42.83 8,272,967 +0.24(+0.56%)
Feb 13, 2007 42.23 42.77 42.06 42.59 8,374,928 +0.49(+1.16%)
Feb 12, 2007 42.47 42.50 42.06 42.10 8,164,656 -0.13(-0.31%)
Feb 09, 2007 42.65 42.74 42.10 42.23 8,009,500 -0.24(-0.57%)
Feb 08, 2007 42.50 42.80 42.31 42.47 9,428,100 +0.17(+0.40%)
Feb 07, 2007 42.00 42.69 42.00 42.30 9,806,800 +0.29(+0.69%)
Feb 06, 2007 42.77 42.77 41.77 42.01 17,071,700 -0.80(-1.87%)
Feb 05, 2007 42.05 43.00 42.01 42.81 10,012,100 +0.74(+1.76%)
Feb 02, 2007 42.46 42.69 41.94 42.07 11,487,500 -0.29(-0.68%)
Feb 01, 2007 42.60 43.12 42.23 42.36 16,422,400 -0.92(-2.13%)
Jan 31, 2007 43.00 43.46 42.85 43.28 10,830,900 +0.17(+0.39%)
Jan 30, 2007 42.50 43.22 42.34 43.11 13,614,300 +0.69(+1.63%)
Jan 29, 2007 41.90 42.89 41.78 42.42 15,631,700 +0.73(+1.75%)
Jan 26, 2007 41.75 42.10 41.36 41.69 9,715,400 -0.02(-0.05%)
Jan 25, 2007 42.17 42.60 41.64 41.71 13,402,000 -0.68(-1.60%)
Jan 24, 2007 42.27 42.78 42.25 42.39 9,513,500 +0.08(+0.19%)
Jan 23, 2007 41.99 42.63 41.80 42.31 10,898,200 +0.29(+0.69%)
Jan 22, 2007 42.05 42.18 41.42 42.02 11,353,000 +0.02(+0.05%)
Jan 19, 2007 42.34 42.46 41.48 42.00 14,353,700 -0.34(-0.80%)
Jan 18, 2007 42.70 42.70 41.84 42.34 15,169,700 -0.15(-0.35%)
Jan 17, 2007 42.98 43.19 42.30 42.49 12,446,500 -0.71(-1.64%)
Jan 16, 2007 43.35 43.49 43.05 43.20 10,062,400 -0.33(-0.76%)
Jan 12, 2007 42.58 43.72 42.58 43.53 23,034,000 +0.89(+2.09%)
Jan 11, 2007 42.05 42.79 41.95 42.64 11,844,300 +0.44(+1.04%)
Jan 10, 2007 41.97 42.28 41.94 42.20 8,814,000 +0.00(+0.00%)
Jan 09, 2007 42.08 42.39 41.89 42.20 11,867,700 +0.23(+0.55%)
Jan 08, 2007 42.25 42.30 41.94 41.97 11,493,900 -0.23(-0.55%)
Jan 05, 2007 41.64 42.27 41.48 42.20 17,422,300 +0.52(+1.25%)
Jan 04, 2007 41.40 41.82 41.25 41.68 11,957,200 +0.06(+0.14%)
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.