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 (%)
Jul 29, 2011 35.80 35.88 35.10 35.17 20,456,760 -1.06(-2.93%)
Jul 28, 2011 36.67 36.88 36.12 36.23 14,704,565 -0.57(-1.55%)
Jul 27, 2011 36.93 37.21 36.45 36.80 18,945,660 -0.67(-1.79%)
Jul 26, 2011 37.09 37.70 37.04 37.47 14,617,210 +0.38(+1.02%)
Jul 25, 2011 36.27 37.40 36.22 37.09 19,145,032 +0.39(+1.06%)
Jul 22, 2011 36.98 36.99 36.66 36.70 16,045,861 +0.47(+1.30%)
Jul 21, 2011 35.34 36.37 34.92 36.23 18,137,116 +0.95(+2.69%)
Jul 20, 2011 35.78 35.82 35.11 35.28 15,009,028 -0.33(-0.93%)
Jul 19, 2011 35.24 35.71 34.93 35.61 15,965,147 +0.59(+1.68%)
Jul 18, 2011 34.98 35.10 34.80 35.02 15,326,864 -0.07(-0.20%)
Jul 15, 2011 35.28 35.39 34.97 35.09 15,167,109 -0.04(-0.11%)
Jul 14, 2011 35.54 35.69 35.01 35.13 15,439,848 -0.31(-0.87%)
Jul 13, 2011 35.40 35.80 35.30 35.44 11,064,835 +0.17(+0.48%)
Jul 12, 2011 35.16 35.71 35.10 35.27 15,173,739 -0.02(-0.06%)
Jul 11, 2011 36.00 36.00 35.17 35.29 18,253,780 -1.14(-3.13%)
Jul 08, 2011 36.13 36.44 35.80 36.43 15,076,357 -0.02(-0.05%)
Jul 07, 2011 36.47 36.59 36.33 36.45 16,037,454 +0.25(+0.69%)
Jul 06, 2011 36.46 36.59 36.10 36.20 16,397,757 -0.27(-0.74%)
Jul 05, 2011 36.78 37.00 36.27 36.47 16,409,495 -0.58(-1.57%)
Jul 01, 2011 36.55 37.13 36.34 37.05 14,855,025 +0.65(+1.79%)
Jun 30, 2011 36.30 37.24 36.23 36.40 27,376,900 +0.85(+2.39%)
Jun 29, 2011 35.17 35.60 35.09 35.55 13,512,563 +0.46(+1.31%)
Jun 28, 2011 35.07 35.20 34.95 35.09 14,236,617 +0.11(+0.31%)
Jun 27, 2011 35.05 35.35 34.91 34.98 15,242,656 +0.08(+0.23%)
Jun 24, 2011 35.18 35.21 34.88 34.90 36,850,512 -0.33(-0.94%)
Jun 23, 2011 34.82 35.29 34.55 35.23 19,498,800 +0.11(+0.31%)
Jun 22, 2011 35.32 35.50 35.11 35.12 12,834,494 -0.18(-0.51%)
Jun 21, 2011 35.13 35.65 35.03 35.30 16,958,526 +0.31(+0.89%)
Jun 20, 2011 35.05 35.09 34.92 34.99 16,631,512 -0.01(-0.03%)
Jun 17, 2011 35.22 35.32 34.94 35.00 39,362,236 +0.03(+0.09%)
Jun 16, 2011 34.09 35.11 34.06 34.97 28,168,852 +0.71(+2.07%)
Jun 15, 2011 34.53 34.56 33.95 34.26 24,950,018 -0.47(-1.35%)
Jun 14, 2011 34.85 35.28 34.64 34.73 20,123,540 +0.08(+0.23%)
Jun 13, 2011 35.13 35.18 34.60 34.65 21,738,820 -0.60(-1.70%)
Jun 10, 2011 35.51 35.53 35.14 35.25 14,320,633 -0.21(-0.59%)
Jun 09, 2011 35.51 35.73 35.36 35.46 11,576,452 +0.10(+0.28%)
Jun 08, 2011 35.23 35.75 35.20 35.36 16,012,405 -0.21(-0.59%)
Jun 07, 2011 36.13 36.15 35.57 35.57 16,968,600 -0.39(-1.08%)
Jun 06, 2011 35.99 36.24 35.91 35.96 15,421,482 -0.15(-0.42%)
Jun 03, 2011 36.05 36.38 36.00 36.11 15,964,876 +0.13(+0.38%)
May 24, 2011 35.62 36.16 35.58 35.98 27,329,810 +0.16(+0.46%)
May 23, 2011 35.58 36.00 35.44 35.81 26,498,760 -0.17(-0.47%)
May 20, 2011 36.01 36.35 35.91 35.98 23,010,064 -0.15(-0.42%)
May 19, 2011 36.43 36.67 36.00 36.13 31,129,516 -0.36(-0.99%)
May 18, 2011 36.63 36.64 35.99 36.49 44,668,564 -0.42(-1.14%)
May 17, 2011 37.57 37.66 36.04 36.91 100,438,744 -2.89(-7.26%)
May 16, 2011 40.20 40.34 39.66 39.80 18,244,324 -0.61(-1.51%)
May 13, 2011 40.80 40.86 40.22 40.41 14,085,606 -0.47(-1.15%)
May 12, 2011 40.88 41.18 40.71 40.88 14,175,276 -0.18(-0.44%)
May 11, 2011 41.48 41.56 40.76 41.06 16,965,394 -0.51(-1.23%)
May 10, 2011 41.08 41.74 41.00 41.57 9,013,718 +0.55(+1.34%)
May 09, 2011 40.79 41.36 40.75 41.02 9,335,665 +0.21(+0.51%)
May 06, 2011 41.05 41.52 40.67 40.81 12,841,573 +0.01(+0.02%)
May 05, 2011 40.65 41.33 40.61 40.80 12,909,615 -0.14(-0.34%)
May 04, 2011 40.38 41.12 40.21 40.94 15,381,365 +0.61(+1.51%)
May 03, 2011 39.86 40.38 39.80 40.33 14,876,245 +0.25(+0.62%)
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.