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, 2008 42.94 44.23 42.30 43.72 22,126,236 +0.18(+0.41%)
Jan 30, 2008 43.13 44.29 42.84 43.54 19,735,054 +0.16(+0.37%)
Jan 29, 2008 44.05 44.05 42.85 43.38 21,162,988 -0.34(-0.78%)
Jan 28, 2008 43.75 44.80 43.41 43.72 14,203,857 -0.02(-0.05%)
Jan 25, 2008 45.76 45.77 43.60 43.74 21,154,132 -1.15(-2.56%)
Jan 24, 2008 43.28 45.18 42.48 44.89 22,286,360 +1.70(+3.94%)
Jan 23, 2008 41.60 43.22 39.99 43.19 33,859,720 +0.47(+1.10%)
Jan 22, 2008 40.50 43.50 40.50 42.72 32,438,256 -1.03(-2.35%)
Jan 21, 2008 43.80 44.29 43.01 43.75 0 +0.00(+0.00%)
Jan 18, 2008 43.80 44.29 43.01 43.75 25,084,620 +0.75(+1.74%)
Jan 17, 2008 44.45 44.80 42.50 43.00 24,408,452 -1.34(-3.02%)
Jan 16, 2008 43.80 45.20 43.64 44.34 27,992,034 -0.71(-1.58%)
Jan 15, 2008 45.60 45.74 45.00 45.05 16,052,494 -1.08(-2.34%)
Jan 14, 2008 46.67 46.90 45.88 46.13 18,880,736 +1.13(+2.51%)
Jan 11, 2008 45.50 45.65 44.85 45.00 18,228,812 -0.34(-0.75%)
Jan 10, 2008 44.02 45.95 44.02 45.34 24,672,652 +0.90(+2.03%)
Jan 09, 2008 43.12 44.62 42.76 44.44 30,607,080 +1.25(+2.89%)
Jan 08, 2008 45.51 46.02 43.02 43.19 42,720,468 -2.16(-4.76%)
Jan 07, 2008 47.06 47.15 44.21 45.35 31,489,452 -1.52(-3.24%)
Jan 04, 2008 48.80 49.19 46.56 46.87 24,721,702 -2.78(-5.60%)
Jan 03, 2008 49.46 49.83 49.08 49.65 10,689,935 +0.00(+0.00%)
Jan 02, 2008 50.48 50.98 49.24 49.65 13,999,109 -0.83(-1.64%)
Jan 01, 2008 51.29 51.30 50.40 50.48 0 +0.00(+0.00%)
Dec 31, 2007 51.29 51.30 50.40 50.48 8,574,009 -0.88(-1.71%)
Dec 28, 2007 51.53 52.00 51.25 51.36 6,939,032 -0.25(-0.48%)
Dec 27, 2007 52.15 52.63 51.51 51.61 8,039,502 -1.16(-2.20%)
Dec 26, 2007 52.30 52.90 51.97 52.77 6,020,447 +0.45(+0.86%)
Dec 24, 2007 51.98 52.48 51.83 52.32 3,865,549 +0.29(+0.56%)
Dec 21, 2007 51.50 52.17 51.48 52.03 17,199,696 +0.87(+1.70%)
Dec 20, 2007 51.42 51.90 50.78 51.16 9,089,011 +0.01(+0.02%)
Dec 19, 2007 50.99 51.55 50.74 51.15 10,005,403 +0.13(+0.25%)
Dec 18, 2007 51.20 51.76 50.88 51.02 12,048,329 +0.09(+0.18%)
Dec 17, 2007 51.81 52.05 50.79 50.93 11,214,605 -1.21(-2.32%)
Dec 14, 2007 51.93 52.85 51.93 52.14 13,192,725 -0.23(-0.44%)
Dec 13, 2007 51.20 52.45 51.20 52.37 12,131,377 +0.84(+1.63%)
Dec 12, 2007 51.82 52.20 51.11 51.53 14,451,257 +0.75(+1.48%)
Dec 11, 2007 51.60 52.27 50.64 50.78 13,586,342 -1.19(-2.29%)
Dec 10, 2007 52.09 52.20 51.23 51.97 12,666,327 +0.13(+0.25%)
Dec 07, 2007 52.41 52.67 51.68 51.84 8,940,630 -0.37(-0.71%)
Dec 06, 2007 51.64 52.24 51.18 52.21 10,399,691 +0.55(+1.06%)
Dec 05, 2007 51.08 51.76 51.04 51.66 11,657,520 +0.95(+1.87%)
Dec 04, 2007 50.04 51.46 50.01 50.71 12,240,737 +0.27(+0.54%)
Dec 03, 2007 50.52 51.21 50.27 50.44 10,007,503 -0.72(-1.41%)
Nov 30, 2007 51.56 51.77 50.18 51.16 20,376,476 +0.11(+0.22%)
Nov 29, 2007 50.38 51.50 50.35 51.05 11,029,244 +0.32(+0.63%)
Nov 28, 2007 49.17 51.00 48.88 50.73 16,987,670 +2.02(+4.15%)
Nov 27, 2007 48.31 49.02 48.11 48.71 15,717,412 +0.55(+1.14%)
Nov 26, 2007 49.15 49.60 48.04 48.16 15,940,106 -1.01(-2.05%)
Nov 23, 2007 49.44 49.48 48.90 49.17 4,662,755 +0.29(+0.59%)
Nov 21, 2007 48.46 49.92 48.46 48.88 14,372,270 -0.68(-1.37%)
Nov 20, 2007 50.58 50.69 48.62 49.56 32,464,016 +0.12(+0.24%)
Nov 19, 2007 50.87 51.51 49.25 49.44 26,870,256 -1.31(-2.58%)
Nov 16, 2007 50.12 50.75 49.48 50.75 22,052,782 +1.85(+3.78%)
Nov 15, 2007 48.80 49.60 48.57 48.90 13,643,418 -0.17(-0.35%)
Nov 14, 2007 50.21 50.21 48.87 49.07 13,220,671 -0.43(-0.87%)
Nov 13, 2007 48.25 49.55 48.09 49.50 16,664,659 +1.96(+4.12%)
Nov 12, 2007 47.93 48.94 47.45 47.54 15,472,968 -0.85(-1.76%)
Nov 09, 2007 49.18 49.43 47.87 48.39 20,215,694 -1.55(-3.10%)
Nov 08, 2007 51.88 52.10 48.50 49.94 24,831,068 -1.90(-3.67%)
Nov 07, 2007 52.86 53.40 51.75 51.84 14,353,583 -1.57(-2.94%)
Nov 06, 2007 52.51 53.48 52.51 53.41 13,622,171 +0.87(+1.66%)
Nov 05, 2007 52.03 52.84 51.79 52.54 11,967,769 +0.14(+0.27%)
Nov 02, 2007 51.90 52.47 51.50 52.40 14,029,500 +0.90(+1.75%)
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.