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 (%)
Jan 31, 2005 19.42 19.77 19.41 19.59 9,489,300 +0.25(+1.29%)
Jan 28, 2005 19.40 19.48 18.89 19.34 18,252,400 -0.15(-0.77%)
Jan 27, 2005 19.58 19.71 19.27 19.49 10,714,500 -0.10(-0.51%)
Jan 26, 2005 19.69 19.81 19.49 19.59 12,020,100 -0.07(-0.36%)
Jan 25, 2005 19.95 19.98 19.63 19.66 11,449,100 -0.23(-1.16%)
Jan 24, 2005 19.95 20.19 19.83 19.89 11,310,300 -0.10(-0.50%)
Jan 21, 2005 19.93 20.20 19.93 19.99 11,021,800 -0.03(-0.15%)
Jan 20, 2005 19.92 20.31 19.91 20.02 9,082,000 -0.26(-1.28%)
Jan 19, 2005 20.43 20.49 20.25 20.28 8,441,000 -0.15(-0.73%)
Jan 18, 2005 20.03 20.57 19.97 20.43 14,467,700 +0.36(+1.79%)
Jan 14, 2005 19.93 20.13 19.79 20.07 9,590,500 +0.12(+0.60%)
Jan 13, 2005 20.06 20.29 19.91 19.95 9,899,700 -0.09(-0.45%)
Jan 12, 2005 20.05 20.15 19.63 20.04 12,640,100 -0.01(-0.05%)
Jan 11, 2005 20.30 20.31 19.50 20.05 20,966,400 -0.76(-3.65%)
Jan 10, 2005 20.69 20.86 20.59 20.81 8,329,900 -0.03(-0.14%)
Jan 07, 2005 20.95 21.00 20.77 20.84 13,728,800 -0.12(-0.57%)
Jan 06, 2005 21.04 21.16 20.82 20.96 9,029,800 -0.04(-0.19%)
Jan 05, 2005 20.85 21.15 20.81 21.00 11,384,100 +0.09(+0.43%)
Jan 04, 2005 21.05 21.16 20.58 20.91 9,286,300 -0.14(-0.67%)
Jan 03, 2005 21.12 21.25 20.99 21.05 8,260,100 +0.08(+0.38%)
Dec 31, 2004 21.13 21.20 20.93 20.97 5,395,800 -0.16(-0.76%)
Dec 30, 2004 21.14 21.22 21.10 21.13 4,098,400 -0.07(-0.33%)
Dec 29, 2004 21.09 21.26 21.04 21.20 5,541,600 -0.03(-0.14%)
Dec 28, 2004 21.04 21.25 20.93 21.23 5,523,400 +0.14(+0.66%)
Dec 27, 2004 20.91 21.21 20.81 21.09 6,245,000 +0.03(+0.14%)
Dec 23, 2004 21.12 21.22 21.00 21.06 4,283,600 -0.15(-0.71%)
Dec 22, 2004 21.17 21.24 21.00 21.21 6,767,100 +0.00(+0.00%)
Dec 21, 2004 20.98 21.24 20.97 21.21 8,784,600 +0.23(+1.10%)
Dec 20, 2004 20.96 21.17 20.91 20.98 7,370,700 +0.02(+0.10%)
Dec 17, 2004 21.05 21.09 20.78 20.96 15,680,300 -0.09(-0.43%)
Dec 16, 2004 20.56 21.06 20.53 21.05 12,664,500 +0.34(+1.64%)
Dec 15, 2004 20.53 20.73 20.50 20.71 11,045,600 +0.11(+0.53%)
Dec 14, 2004 20.75 20.80 20.55 20.60 7,709,200 -0.10(-0.48%)
Dec 13, 2004 20.88 20.93 20.34 20.70 7,354,500 -0.11(-0.53%)
Dec 10, 2004 20.92 21.03 20.50 20.81 7,881,900 -0.06(-0.29%)
Dec 09, 2004 21.20 21.20 20.42 20.87 11,588,600 -0.15(-0.71%)
Dec 08, 2004 21.16 21.20 20.94 21.02 10,665,000 -0.06(-0.28%)
Dec 07, 2004 21.20 21.58 21.03 21.08 12,682,200 -0.25(-1.17%)
Dec 06, 2004 20.84 21.46 20.76 21.33 12,488,600 +0.34(+1.62%)
Dec 03, 2004 20.76 21.01 20.72 20.99 13,804,100 +0.42(+2.04%)
Dec 02, 2004 20.40 20.70 20.38 20.57 7,807,900 +0.05(+0.24%)
Dec 01, 2004 20.09 20.53 20.00 20.52 9,824,600 +0.52(+2.60%)
Nov 30, 2004 19.98 20.07 19.88 20.00 7,812,400 -0.10(-0.50%)
Nov 29, 2004 20.12 20.25 19.89 20.10 8,147,700 -0.07(-0.35%)
Nov 26, 2004 20.07 20.17 20.07 20.17 2,385,500 +0.03(+0.15%)
Nov 24, 2004 20.13 20.25 20.03 20.14 5,822,200 -0.02(-0.10%)
Nov 23, 2004 20.11 20.25 19.99 20.16 8,157,600 -0.04(-0.20%)
Nov 22, 2004 20.01 20.23 19.95 20.20 10,026,800 +0.12(+0.60%)
Nov 19, 2004 20.25 20.34 20.08 20.08 10,304,500 -0.18(-0.89%)
Nov 18, 2004 20.19 20.37 20.07 20.26 12,362,500 +0.06(+0.30%)
Nov 17, 2004 21.26 21.32 20.02 20.20 39,020,100 +0.52(+2.64%)
Nov 16, 2004 19.35 19.80 19.18 19.68 16,731,000 +0.26(+1.34%)
Nov 15, 2004 19.30 19.50 19.25 19.42 12,674,600 +0.08(+0.41%)
Nov 12, 2004 19.26 19.45 19.00 19.34 15,073,900 +0.09(+0.47%)
Nov 11, 2004 18.91 19.49 18.85 19.25 12,155,900 +0.28(+1.48%)
Nov 10, 2004 19.52 19.58 18.93 18.97 16,075,200 -0.73(-3.71%)
Nov 09, 2004 19.86 20.00 19.70 19.70 9,360,600 -0.11(-0.56%)
Nov 08, 2004 19.60 19.91 19.60 19.81 8,066,600 +0.12(+0.61%)
Nov 05, 2004 19.77 19.96 19.62 19.69 10,446,000 +0.16(+0.82%)
Nov 04, 2004 19.00 19.59 18.95 19.53 9,181,700 +0.53(+2.79%)
Nov 03, 2004 19.38 19.48 18.96 19.00 10,331,100 +0.00(+0.00%)
Nov 02, 2004 18.77 19.31 18.56 19.00 9,606,600 +0.24(+1.28%)
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.