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 31, 2008 46.00 46.60 45.66 45.66 22,417,038 -0.43(-0.93%)
Mar 28, 2008 46.95 47.20 45.93 46.09 10,184,490 -0.55(-1.18%)
Mar 27, 2008 47.12 47.34 46.43 46.64 12,220,234 -0.70(-1.48%)
Mar 26, 2008 48.01 48.24 46.67 47.34 13,734,126 -0.92(-1.91%)
Mar 25, 2008 47.85 48.47 47.60 48.26 10,463,634 +0.33(+0.69%)
Mar 24, 2008 46.71 48.48 46.29 47.93 16,555,064 +1.43(+3.08%)
Mar 21, 2008 46.65 47.34 46.20 46.50 28,251,792 -0.00(-0.00%)
Mar 20, 2008 46.65 47.34 46.20 46.50 28,251,592 -0.09(-0.19%)
Mar 19, 2008 47.50 47.84 46.55 46.59 20,735,378 -1.34(-2.80%)
Mar 18, 2008 47.07 47.93 46.81 47.93 15,021,510 +1.51(+3.25%)
Mar 17, 2008 44.92 46.98 44.50 46.42 17,547,272 +0.50(+1.09%)
Mar 14, 2008 47.34 47.35 45.10 45.92 18,353,436 -1.10(-2.34%)
Mar 13, 2008 46.59 47.52 46.09 47.02 15,662,196 -0.25(-0.53%)
Mar 12, 2008 47.66 47.99 47.11 47.27 12,253,268 -0.65(-1.36%)
Mar 11, 2008 47.67 48.00 46.61 47.92 14,533,174 +1.21(+2.59%)
Mar 10, 2008 47.26 47.42 46.61 46.71 11,436,491 -0.60(-1.27%)
Mar 07, 2008 47.31 48.17 46.74 47.31 12,587,331 -0.47(-0.98%)
Mar 06, 2008 48.02 48.80 47.69 47.78 16,083,763 -0.53(-1.10%)
Mar 05, 2008 48.59 48.85 47.80 48.31 12,475,058 -0.14(-0.29%)
Mar 04, 2008 47.30 48.52 46.99 48.45 16,189,898 +0.85(+1.79%)
Mar 03, 2008 47.62 47.88 47.14 47.60 12,177,073 -0.17(-0.36%)
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%)
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.