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 (%)
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%)
Nov 01, 2004 18.57 18.91 18.50 18.76 8,629,100 +0.10(+0.54%)
Oct 29, 2004 18.31 18.68 18.31 18.66 10,455,800 +0.17(+0.92%)
Oct 28, 2004 18.30 18.56 18.28 18.49 7,964,600 +0.04(+0.22%)
Oct 27, 2004 17.90 18.56 17.87 18.45 11,682,100 +0.59(+3.30%)
Oct 26, 2004 18.00 18.09 17.59 17.86 13,004,400 -0.05(-0.28%)
Oct 25, 2004 17.70 18.04 17.68 17.91 7,130,900 -0.03(-0.17%)
Oct 22, 2004 18.23 18.36 17.93 17.94 8,060,500 -0.42(-2.29%)
Oct 21, 2004 18.19 18.49 18.13 18.36 7,522,300 +0.13(+0.71%)
Oct 20, 2004 18.10 18.26 17.97 18.23 9,715,300 -0.01(-0.05%)
Oct 19, 2004 18.31 18.49 18.20 18.24 10,077,100 -0.01(-0.05%)
Oct 18, 2004 18.20 18.33 18.05 18.25 12,025,600 +0.04(+0.22%)
Oct 15, 2004 18.38 18.53 18.20 18.21 10,000,900 -0.17(-0.92%)
Oct 14, 2004 18.41 18.75 18.21 18.38 11,831,500 -0.52(-2.75%)
Oct 13, 2004 18.75 18.99 18.65 18.90 11,278,200 +0.37(+2.00%)
Oct 12, 2004 18.45 18.69 18.20 18.53 8,481,900 -0.11(-0.59%)
Oct 11, 2004 18.48 18.73 18.38 18.64 5,128,000 +0.08(+0.43%)
Oct 08, 2004 18.93 19.00 18.38 18.56 8,866,700 -0.47(-2.47%)
Oct 07, 2004 19.00 19.15 18.87 19.03 7,998,200 -0.15(-0.78%)
Oct 06, 2004 18.90 19.19 18.84 19.18 6,828,700 +0.20(+1.05%)
Oct 05, 2004 18.68 19.01 18.63 18.98 10,819,000 -0.08(-0.42%)
Oct 04, 2004 19.12 19.45 19.01 19.06 9,759,900 -0.06(-0.31%)
Oct 01, 2004 18.86 19.32 18.86 19.12 8,558,300 +0.37(+1.97%)
Sep 30, 2004 18.52 19.00 18.50 18.75 10,970,200 +0.23(+1.24%)
Sep 29, 2004 18.24 18.52 18.11 18.52 8,518,500 +0.28(+1.54%)
Sep 28, 2004 18.36 18.46 18.08 18.24 9,109,500 -0.16(-0.87%)
Sep 27, 2004 18.35 18.59 18.25 18.40 9,973,100 -0.18(-0.97%)
Sep 24, 2004 18.84 18.93 18.53 18.58 11,529,900 -0.26(-1.38%)
Sep 23, 2004 18.64 18.98 18.64 18.84 9,049,900 +0.22(+1.18%)
Sep 22, 2004 18.62 18.79 18.60 18.62 9,622,500 -0.08(-0.43%)
Sep 21, 2004 18.55 18.77 18.53 18.70 8,953,600 +0.29(+1.58%)
Sep 20, 2004 18.14 18.69 18.14 18.41 10,927,100 +0.30(+1.66%)
Sep 17, 2004 18.26 18.30 18.05 18.11 12,369,600 -0.11(-0.60%)
Sep 16, 2004 18.21 18.36 18.20 18.22 6,752,100 -0.06(-0.33%)
Sep 15, 2004 18.41 18.44 18.12 18.28 9,767,900 -0.12(-0.65%)
Sep 14, 2004 18.46 18.55 18.40 18.40 10,000,300 -0.21(-1.13%)
Sep 13, 2004 18.36 18.74 18.31 18.61 9,344,200 +0.32(+1.75%)
Sep 10, 2004 18.12 18.46 18.12 18.29 7,339,900 +0.17(+0.94%)
Sep 09, 2004 17.93 18.34 17.90 18.12 9,438,500 +0.18(+1.00%)
Sep 08, 2004 17.81 18.03 17.81 17.94 10,588,300 -0.05(-0.28%)
Sep 07, 2004 17.80 18.01 17.80 17.99 8,364,600 +0.29(+1.64%)
Sep 03, 2004 17.75 17.80 17.58 17.70 12,683,700 -0.32(-1.78%)
Sep 02, 2004 17.87 18.04 17.80 18.02 6,104,800 +0.10(+0.56%)
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.