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 (%)
Jun 30, 2006 32.09 32.32 31.57 31.68 21,442,700 -0.35(-1.09%)
Jun 29, 2006 31.70 32.05 31.38 32.03 13,263,200 +0.44(+1.39%)
Jun 28, 2006 32.10 32.19 31.04 31.59 15,948,300 -0.35(-1.10%)
Jun 27, 2006 32.52 32.59 31.90 31.94 13,039,600 -0.55(-1.69%)
Jun 26, 2006 32.90 33.20 32.30 32.49 10,880,700 -0.17(-0.52%)
Jun 23, 2006 32.91 33.14 32.62 32.66 10,355,600 -0.31(-0.94%)
Jun 22, 2006 33.62 33.94 32.94 32.97 20,092,000 -0.77(-2.28%)
Jun 21, 2006 32.95 34.04 32.92 33.74 23,028,500 +0.88(+2.68%)
Jun 20, 2006 33.30 33.47 32.63 32.86 15,040,700 -0.71(-2.11%)
Jun 19, 2006 33.06 34.00 33.06 33.57 32,283,300 +0.53(+1.60%)
Jun 16, 2006 31.90 33.25 31.90 33.04 36,246,900 +1.16(+3.64%)
Jun 15, 2006 30.25 31.92 30.20 31.88 24,017,200 +1.74(+5.77%)
Jun 14, 2006 29.88 30.15 29.75 30.14 12,625,900 +0.35(+1.17%)
Jun 13, 2006 29.87 30.18 29.40 29.79 17,326,100 -0.08(-0.27%)
Jun 12, 2006 29.94 30.17 29.69 29.87 13,304,300 -0.07(-0.23%)
Jun 09, 2006 30.00 30.12 29.71 29.94 18,449,100 -0.12(-0.40%)
Jun 08, 2006 30.90 30.91 29.00 30.06 23,446,300 -0.87(-2.81%)
Jun 07, 2006 31.00 31.37 30.91 30.93 12,602,000 +0.03(+0.10%)
Jun 06, 2006 31.80 31.80 30.58 30.90 16,469,600 -0.69(-2.18%)
Jun 05, 2006 32.15 32.42 31.57 31.59 8,887,400 -0.81(-2.50%)
Jun 02, 2006 32.41 32.46 32.02 32.40 9,006,100 -0.03(-0.09%)
Jun 01, 2006 32.13 32.50 31.89 32.43 10,414,300 +0.05(+0.15%)
May 31, 2006 31.95 32.43 31.76 32.38 11,902,500 +0.46(+1.44%)
May 30, 2006 32.30 32.48 31.91 31.92 7,884,500 -0.62(-1.91%)
May 26, 2006 32.23 32.62 32.10 32.54 8,025,600 +0.27(+0.84%)
May 25, 2006 32.38 32.54 32.03 32.27 9,342,200 -0.10(-0.31%)
May 24, 2006 32.20 32.71 32.02 32.37 12,331,700 +0.26(+0.81%)
May 23, 2006 32.57 33.05 32.11 32.11 14,783,000 -0.07(-0.22%)
May 22, 2006 31.85 32.53 31.73 32.18 13,156,900 +0.16(+0.50%)
May 19, 2006 32.61 32.87 31.29 32.02 19,926,300 -0.46(-1.42%)
May 18, 2006 32.35 33.05 32.35 32.48 22,216,500 +0.32(+1.00%)
May 17, 2006 32.10 32.72 31.86 32.16 34,010,800 +1.05(+3.38%)
May 16, 2006 31.63 31.87 30.50 31.11 19,161,500 -0.52(-1.64%)
May 15, 2006 32.12 32.80 31.63 31.63 12,094,300 -0.50(-1.56%)
May 12, 2006 32.60 32.69 32.00 32.13 8,837,800 -0.40(-1.23%)
May 11, 2006 32.88 32.95 32.14 32.53 9,031,700 -0.55(-1.66%)
May 10, 2006 32.94 33.35 32.88 33.08 5,762,200 -0.04(-0.12%)
May 09, 2006 33.07 33.41 32.88 33.12 9,561,300 -0.67(-1.98%)
May 08, 2006 33.59 33.95 33.35 33.79 7,695,800 -0.08(-0.24%)
May 05, 2006 33.47 33.90 33.21 33.87 12,223,100 +0.58(+1.74%)
May 04, 2006 32.90 33.40 32.86 33.29 7,779,900 +0.45(+1.37%)
May 03, 2006 32.38 33.00 32.38 32.84 6,640,200 +0.52(+1.61%)
May 02, 2006 32.75 32.78 32.22 32.32 6,591,600 -0.32(-0.98%)
May 01, 2006 32.65 33.00 32.57 32.64 8,078,800 +0.17(+0.52%)
Apr 28, 2006 33.05 33.20 32.25 32.47 7,663,000 -0.79(-2.38%)
Apr 27, 2006 32.70 33.39 32.50 33.26 11,368,000 +0.46(+1.40%)
Apr 26, 2006 33.00 33.00 32.26 32.80 8,985,900 -0.21(-0.64%)
Apr 25, 2006 33.00 33.04 32.35 33.01 8,055,500 +0.11(+0.33%)
Apr 24, 2006 32.84 33.30 32.62 32.90 6,600,100 -0.06(-0.18%)
Apr 21, 2006 33.79 33.98 32.60 32.96 10,361,200 -0.85(-2.51%)
Apr 20, 2006 32.80 33.92 32.62 33.81 11,074,000 +0.82(+2.49%)
Apr 19, 2006 33.50 33.63 32.94 32.99 6,506,000 -0.49(-1.46%)
Apr 18, 2006 32.00 33.65 32.00 33.48 11,594,200 +1.45(+4.53%)
Apr 17, 2006 32.63 32.95 31.95 32.03 7,214,200 -0.59(-1.81%)
Apr 13, 2006 32.33 32.93 32.26 32.62 7,001,200 +0.29(+0.90%)
Apr 12, 2006 32.68 32.82 32.32 32.33 6,653,300 -0.21(-0.65%)
Apr 11, 2006 33.13 33.27 32.50 32.54 11,492,800 -0.56(-1.69%)
Apr 10, 2006 33.28 33.62 33.00 33.10 5,733,300 -0.27(-0.81%)
Apr 07, 2006 34.11 34.17 33.33 33.37 7,306,900 -0.73(-2.14%)
Apr 06, 2006 34.17 34.45 34.02 34.10 6,746,200 -0.26(-0.76%)
Apr 05, 2006 33.60 34.43 33.57 34.36 15,073,000 +0.67(+1.99%)
Apr 04, 2006 33.38 33.75 33.17 33.69 9,802,600 +0.16(+0.48%)
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.