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 (%)
May 31, 2013 25.15 25.34 24.40 24.42 22,368,884 -0.84(-3.33%)
May 30, 2013 25.18 25.47 25.05 25.26 23,705,812 +0.02(+0.08%)
May 29, 2013 24.44 25.34 24.41 25.24 22,507,988 +0.59(+2.39%)
May 28, 2013 24.40 24.70 24.21 24.65 19,650,028 +0.44(+1.82%)
May 24, 2013 24.58 24.78 24.16 24.21 29,317,436 -0.65(-2.61%)
May 23, 2013 23.21 24.95 22.90 24.86 87,632,792 +3.63(+17.10%)
May 22, 2013 21.17 21.55 21.11 21.23 34,704,684 +0.12(+0.57%)
May 21, 2013 21.23 21.37 21.04 21.11 10,921,516 -0.07(-0.33%)
May 20, 2013 21.24 21.36 21.03 21.18 11,265,014 -0.09(-0.42%)
May 17, 2013 21.39 21.49 21.06 21.27 14,628,999 -0.09(-0.42%)
May 16, 2013 20.91 21.54 20.91 21.36 17,401,618 +0.39(+1.86%)
May 15, 2013 21.43 21.44 20.77 20.97 21,051,198 -0.38(-1.78%)
May 13, 2013 21.45 21.53 21.20 21.35 8,388,612 -0.19(-0.88%)
May 10, 2013 21.28 21.64 21.19 21.54 12,738,176 +0.36(+1.70%)
May 09, 2013 21.04 21.68 21.00 21.18 15,487,047 +0.11(+0.52%)
May 08, 2013 20.47 21.07 20.44 21.07 12,845,169 +0.57(+2.78%)
May 07, 2013 20.73 20.86 20.46 20.50 13,178,719 -0.14(-0.68%)
May 06, 2013 20.66 20.80 20.55 20.64 7,597,638 +0.01(+0.05%)
May 03, 2013 20.63 20.95 20.45 20.63 10,932,570 +0.18(+0.88%)
May 02, 2013 20.43 20.62 20.30 20.45 9,406,903 +0.10(+0.49%)
May 01, 2013 20.48 20.58 20.15 20.35 15,128,690 -0.25(-1.21%)
Apr 30, 2013 20.55 20.70 20.24 20.60 15,088,406 +0.10(+0.49%)
Apr 29, 2013 20.04 20.61 19.92 20.50 15,918,754 +0.53(+2.65%)
Apr 26, 2013 19.66 20.35 19.59 19.97 27,193,300 +0.38(+1.94%)
Apr 25, 2013 19.92 20.00 19.58 19.59 22,505,144 -0.25(-1.26%)
Apr 24, 2013 19.52 20.35 19.49 19.84 25,780,846 +0.19(+0.97%)
Apr 23, 2013 19.75 20.00 19.55 19.65 20,012,202 -0.11(-0.56%)
Apr 22, 2013 19.69 19.80 19.31 19.76 22,853,288 +0.20(+1.02%)
Apr 19, 2013 19.59 19.93 19.07 19.56 28,429,776 -0.65(-3.22%)
Apr 18, 2013 20.53 20.58 20.06 20.21 18,681,016 -0.28(-1.37%)
Apr 17, 2013 20.87 20.90 20.43 20.49 15,693,556 -0.54(-2.57%)
Apr 16, 2013 20.78 21.14 20.67 21.03 13,923,402 +0.35(+1.69%)
Apr 15, 2013 20.77 21.15 20.68 20.68 15,920,768 -0.22(-1.05%)
Apr 12, 2013 20.78 20.94 20.66 20.90 19,558,402 +0.02(+0.10%)
Apr 11, 2013 20.99 21.27 20.61 20.88 47,717,588 -1.44(-6.45%)
Apr 10, 2013 22.17 22.45 22.17 22.32 15,920,932 +0.10(+0.45%)
Apr 09, 2013 21.98 22.32 21.89 22.22 16,487,652 +0.29(+1.32%)
Apr 08, 2013 22.12 22.24 21.66 21.93 15,245,856 -0.04(-0.18%)
Apr 05, 2013 21.99 22.09 21.79 21.97 18,876,108 -0.33(-1.48%)
Apr 04, 2013 21.87 22.33 21.79 22.30 20,597,710 +0.39(+1.78%)
Apr 03, 2013 21.91 22.44 21.84 21.91 30,128,600 -0.19(-0.86%)
Apr 02, 2013 22.35 22.48 21.82 22.10 48,510,104 -1.21(-5.19%)
Apr 01, 2013 23.73 24.05 23.26 23.31 25,234,658 -0.53(-2.22%)
Mar 28, 2013 23.50 23.93 23.40 23.84 24,383,292 +0.26(+1.10%)
Mar 27, 2013 23.42 23.77 23.32 23.58 23,957,698 -0.06(-0.25%)
Mar 26, 2013 23.18 23.71 23.10 23.64 27,331,956 +0.54(+2.34%)
Mar 25, 2013 23.08 23.44 22.91 23.10 29,580,904 +0.06(+0.26%)
Mar 22, 2013 22.32 23.14 22.32 23.04 27,931,014 +0.72(+3.23%)
Mar 21, 2013 22.74 23.05 22.27 22.32 36,432,108 -0.60(-2.62%)
Mar 20, 2013 23.13 23.58 22.88 22.92 35,506,072 -0.19(-0.82%)
Mar 19, 2013 22.81 23.14 22.63 23.11 33,861,956 +0.28(+1.23%)
Mar 18, 2013 22.25 22.91 22.20 22.83 39,305,176 +0.65(+2.93%)
Mar 15, 2013 21.96 22.18 21.74 22.18 31,807,728 +0.25(+1.14%)
Mar 14, 2013 21.32 21.94 21.28 21.93 24,280,936 +0.61(+2.86%)
Mar 13, 2013 21.38 21.39 21.06 21.32 13,855,473 -0.08(-0.37%)
Mar 12, 2013 21.00 21.45 20.94 21.40 17,678,808 +0.37(+1.76%)
Mar 11, 2013 20.81 21.05 20.77 21.03 14,720,859 +0.03(+0.14%)
Mar 08, 2013 21.12 21.16 20.88 21.00 19,334,190 +0.15(+0.72%)
Mar 07, 2013 20.93 21.12 20.76 20.85 17,905,892 -0.08(-0.38%)
Mar 06, 2013 20.56 21.33 20.50 20.93 33,709,496 +0.56(+2.75%)
Mar 05, 2013 20.08 20.59 20.06 20.37 18,514,650 +0.40(+2.00%)
Mar 04, 2013 20.07 20.14 19.79 19.97 19,191,742 -0.18(-0.89%)
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.