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, 2008 44.89 45.43 43.84 44.21 15,405,882 -0.37(-0.83%)
Jun 27, 2008 44.60 44.83 44.03 44.58 14,519,886 -0.09(-0.20%)
Jun 26, 2008 45.25 45.25 44.26 44.67 17,607,152 -0.93(-2.04%)
Jun 25, 2008 45.14 46.20 45.14 45.60 11,741,479 +0.56(+1.24%)
Jun 24, 2008 45.21 45.47 44.86 45.04 17,041,714 -0.47(-1.03%)
Jun 23, 2008 45.87 45.98 45.34 45.51 11,068,026 -0.13(-0.28%)
Jun 20, 2008 46.05 46.58 45.14 45.64 20,128,968 -0.95(-2.04%)
Jun 19, 2008 46.15 46.94 45.79 46.59 14,170,813 +0.00(+0.00%)
Jun 18, 2008 46.82 47.05 46.06 46.59 15,720,900 -0.75(-1.58%)
Jun 17, 2008 47.89 48.00 47.09 47.34 12,398,270 -0.24(-0.50%)
Jun 16, 2008 47.05 48.03 47.00 47.58 10,174,576 +0.13(+0.27%)
Jun 13, 2008 47.14 48.08 47.09 47.45 13,987,386 +0.48(+1.02%)
Jun 12, 2008 46.76 47.38 46.68 46.97 11,114,758 +0.49(+1.05%)
Jun 11, 2008 47.50 47.52 46.31 46.48 13,909,713 -1.09(-2.29%)
Jun 10, 2008 47.72 48.17 47.20 47.57 12,596,950 -0.06(-0.13%)
Jun 09, 2008 47.68 47.86 47.18 47.63 10,787,247 +0.00(+0.00%)
Jun 06, 2008 48.09 48.45 47.50 47.63 16,769,957 -0.88(-1.81%)
Jun 05, 2008 47.12 48.74 46.94 48.51 22,720,976 +1.70(+3.63%)
Jun 04, 2008 46.02 47.17 46.02 46.81 13,172,118 +0.57(+1.23%)
Jun 03, 2008 46.57 46.97 46.05 46.24 14,582,594 -0.01(-0.02%)
Jun 02, 2008 46.86 47.01 45.75 46.25 14,588,466 -0.81(-1.72%)
May 30, 2008 47.05 47.60 46.92 47.06 17,548,828 +0.15(+0.32%)
May 29, 2008 46.48 47.09 46.15 46.91 14,574,994 +0.39(+0.84%)
May 28, 2008 46.00 46.65 45.94 46.52 17,902,012 +0.82(+1.79%)
May 27, 2008 45.03 45.96 45.01 45.70 15,638,875 +0.74(+1.65%)
May 26, 2008 44.79 45.15 44.71 44.96 0 +0.00(+0.00%)
May 23, 2008 44.79 45.15 44.71 44.96 16,780,664 +0.06(+0.13%)
May 22, 2008 45.21 45.32 44.70 44.90 29,273,536 +0.10(+0.22%)
May 21, 2008 46.20 46.35 44.40 44.80 34,509,156 -1.66(-3.57%)
May 20, 2008 46.68 46.83 45.88 46.46 21,709,412 -0.25(-0.54%)
May 19, 2008 47.32 48.05 46.44 46.71 20,830,864 -0.58(-1.23%)
May 16, 2008 47.07 47.52 46.31 47.29 24,843,916 +0.56(+1.20%)
May 15, 2008 45.87 47.07 45.28 46.73 28,667,840 +1.09(+2.39%)
May 14, 2008 44.92 46.48 44.90 45.64 55,003,348 +1.37(+3.09%)
May 13, 2008 44.39 45.85 43.27 44.27 141,729,344 -2.56(-5.47%)
May 12, 2008 49.39 49.97 45.85 46.83 40,192,840 -2.30(-4.68%)
May 09, 2008 48.85 49.35 48.60 49.13 9,614,366 +0.07(+0.14%)
May 08, 2008 48.87 49.45 48.46 49.06 10,573,454 +0.41(+0.84%)
May 07, 2008 48.57 49.87 48.37 48.65 18,783,524 +0.01(+0.02%)
May 06, 2008 48.24 48.86 47.54 48.64 11,557,567 +0.36(+0.75%)
May 05, 2008 48.08 48.59 47.80 48.28 8,667,627 -0.08(-0.17%)
May 02, 2008 48.29 48.52 47.75 48.36 11,658,813 +0.33(+0.69%)
May 01, 2008 46.35 48.18 46.25 48.03 16,566,134 +1.68(+3.62%)
Apr 30, 2008 48.03 48.03 46.11 46.35 16,544,129 -1.49(-3.11%)
Apr 29, 2008 47.59 48.03 47.32 47.84 9,457,825 +0.25(+0.53%)
Apr 28, 2008 47.45 47.90 47.25 47.59 8,123,410 +0.14(+0.30%)
Apr 25, 2008 48.30 48.30 46.77 47.45 12,338,740 -0.90(-1.86%)
Apr 24, 2008 48.02 48.95 47.85 48.35 10,500,152 +0.34(+0.71%)
Apr 23, 2008 48.18 48.58 47.74 48.01 10,494,451 -0.16(-0.33%)
Apr 22, 2008 48.35 48.46 47.72 48.17 9,826,266 -0.28(-0.58%)
Apr 21, 2008 47.95 48.53 47.60 48.45 8,102,566 +0.27(+0.56%)
Apr 18, 2008 47.82 48.50 47.73 48.18 16,738,636 +0.87(+1.84%)
Apr 17, 2008 47.36 47.50 46.72 47.31 9,375,583 +0.21(+0.45%)
Apr 16, 2008 46.50 47.24 46.34 47.10 12,897,220 +1.28(+2.79%)
Apr 15, 2008 46.04 46.13 45.29 45.82 8,553,537 +0.00(+0.00%)
Apr 14, 2008 45.37 46.25 45.22 45.82 8,714,933 +0.35(+0.77%)
Apr 11, 2008 46.27 46.35 45.35 45.47 10,276,954 -1.10(-2.36%)
Apr 10, 2008 45.90 46.83 45.90 46.57 10,847,592 +0.48(+1.04%)
Apr 09, 2008 46.06 46.23 45.26 46.09 11,880,807 +0.02(+0.04%)
Apr 08, 2008 45.55 46.20 45.19 46.07 12,393,401 +0.15(+0.33%)
Apr 07, 2008 46.45 46.93 45.73 45.92 14,112,164 -0.48(-1.03%)
Apr 04, 2008 46.94 47.25 46.19 46.40 12,361,497 -0.56(-1.19%)
Apr 03, 2008 46.86 47.27 46.37 46.96 15,193,183 -0.27(-0.57%)
Apr 02, 2008 47.55 48.00 46.79 47.23 13,091,439 -0.36(-0.76%)
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.