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, 2012 19.85 20.15 19.76 20.08 15,349,747 -0.03(-0.15%)
Jun 29, 2012 19.85 20.15 19.76 20.11 18,823,570 +0.75(+3.87%)
Jun 28, 2012 19.33 19.40 19.12 19.36 15,941,176 -0.15(-0.77%)
Jun 27, 2012 19.36 19.60 19.33 19.51 11,517,756 +0.16(+0.80%)
Jun 26, 2012 19.55 19.69 19.24 19.36 21,252,802 -0.19(-0.97%)
Jun 25, 2012 20.18 20.27 19.47 19.55 22,606,876 -0.82(-4.05%)
Jun 22, 2012 20.38 20.72 20.28 20.37 16,099,180 +0.07(+0.37%)
Jun 21, 2012 21.08 21.15 20.22 20.30 19,641,254 -0.86(-4.09%)
Jun 20, 2012 20.85 21.22 20.65 21.16 17,341,032 +0.35(+1.68%)
Jun 19, 2012 21.17 21.21 20.75 20.81 21,715,030 -0.24(-1.14%)
Jun 18, 2012 21.50 21.61 20.97 21.05 21,343,494 -0.59(-2.73%)
Jun 15, 2012 21.73 21.99 21.57 21.64 17,449,780 +0.05(+0.23%)
Jun 14, 2012 21.48 21.74 21.39 21.59 10,875,090 +0.11(+0.51%)
Jun 13, 2012 21.51 21.71 21.34 21.48 11,556,872 -0.22(-1.01%)
Jun 12, 2012 21.47 21.80 21.39 21.70 11,203,800 +0.29(+1.35%)
Jun 11, 2012 22.36 22.43 21.38 21.41 14,398,600 -0.90(-4.03%)
Jun 08, 2012 22.12 22.35 21.94 22.31 11,429,187 +0.25(+1.13%)
Jun 07, 2012 22.50 22.75 22.01 22.06 14,333,402 -0.29(-1.30%)
Jun 06, 2012 21.70 22.36 21.69 22.35 14,727,078 +0.67(+3.09%)
Jun 05, 2012 21.10 21.75 21.06 21.68 20,185,598 +0.62(+2.94%)
Jun 04, 2012 21.29 21.43 20.87 21.06 18,198,790 -0.19(-0.89%)
Jun 02, 2012 21.87 22.00 21.20 21.25 31,341,108 +0.00(+0.00%)
Jun 01, 2012 21.87 22.00 21.20 21.25 31,340,556 -1.43(-6.31%)
May 31, 2012 22.81 22.88 22.34 22.68 21,902,524 -0.06(-0.26%)
May 30, 2012 22.56 22.80 22.45 22.74 20,883,888 -0.06(-0.26%)
May 29, 2012 22.38 22.87 22.38 22.80 22,777,828 +0.47(+2.10%)
May 25, 2012 21.47 22.36 21.40 22.33 23,610,856 +0.56(+2.57%)
May 24, 2012 22.62 22.66 21.32 21.77 58,991,476 +0.69(+3.27%)
May 23, 2012 21.15 21.20 20.57 21.08 53,625,644 -0.70(-3.21%)
May 22, 2012 21.89 21.91 21.54 21.78 15,789,504 -0.11(-0.50%)
May 21, 2012 21.42 21.97 21.40 21.89 16,025,801 +0.43(+2.00%)
May 18, 2012 22.11 22.18 21.28 21.46 25,561,264 -0.60(-2.72%)
May 17, 2012 22.03 22.27 21.82 22.06 16,732,511 +0.03(+0.14%)
May 16, 2012 22.46 22.75 22.01 22.03 16,259,163 -0.37(-1.65%)
May 15, 2012 22.97 23.05 22.37 22.40 16,066,918 -0.57(-2.46%)
May 14, 2012 23.00 23.18 22.80 22.96 16,821,696 -0.18(-0.80%)
May 11, 2012 23.34 23.50 23.13 23.15 16,302,238 -0.36(-1.53%)
May 10, 2012 23.29 23.61 23.09 23.51 16,107,746 +0.18(+0.77%)
May 09, 2012 23.10 23.53 22.92 23.33 14,033,529 +0.01(+0.04%)
May 08, 2012 23.64 23.69 23.00 23.32 24,605,292 -0.55(-2.30%)
May 07, 2012 24.19 24.23 23.79 23.87 13,193,303 -0.40(-1.65%)
May 04, 2012 24.38 24.59 24.20 24.27 14,031,655 -0.21(-0.86%)
May 03, 2012 25.25 25.33 24.45 24.48 14,760,139 -0.77(-3.05%)
May 02, 2012 25.06 25.26 24.87 25.25 13,609,392 +0.08(+0.32%)
May 01, 2012 24.73 25.40 24.73 25.17 15,578,580 +0.41(+1.66%)
Apr 30, 2012 24.66 24.80 24.53 24.76 9,249,197 +0.01(+0.04%)
Apr 27, 2012 24.90 24.99 24.66 24.75 8,861,104 -0.12(-0.48%)
Apr 26, 2012 24.75 24.97 24.69 24.87 9,860,999 +0.04(+0.16%)
Apr 25, 2012 24.62 24.85 24.40 24.83 17,868,424 +0.39(+1.60%)
Apr 24, 2012 24.29 24.52 24.22 24.44 11,964,822 +0.17(+0.70%)
Apr 23, 2012 24.26 24.47 24.06 24.27 16,795,984 -0.24(-0.98%)
Apr 20, 2012 24.77 24.93 24.45 24.51 19,645,838 -0.20(-0.81%)
Apr 19, 2012 24.86 25.15 24.48 24.71 18,076,856 -0.22(-0.88%)
Apr 18, 2012 24.56 25.08 24.52 24.93 18,102,556 +0.21(+0.85%)
Apr 17, 2012 24.40 25.07 24.36 24.72 15,917,745 +0.41(+1.69%)
Apr 16, 2012 24.78 24.82 24.17 24.31 15,134,222 -0.26(-1.06%)
Apr 13, 2012 24.93 25.05 24.33 24.57 24,483,292 -0.53(-2.11%)
Apr 12, 2012 23.99 25.14 23.96 25.10 43,406,224 +1.69(+7.22%)
Apr 11, 2012 23.51 23.58 23.24 23.41 16,609,931 +0.14(+0.60%)
Apr 10, 2012 23.17 23.61 23.10 23.27 25,845,518 +0.13(+0.56%)
Apr 09, 2012 22.89 23.32 22.85 23.14 15,263,657 +0.03(+0.13%)
Apr 05, 2012 23.15 23.37 23.08 23.11 14,733,079 -0.16(-0.69%)
Apr 04, 2012 23.22 23.38 23.15 23.27 15,360,771 -0.18(-0.77%)
Apr 03, 2012 23.83 24.06 23.35 23.45 15,855,394 -0.43(-1.80%)
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.