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, 2003 21.17 21.49 21.09 21.30 19,540,200 +0.41(+1.96%)
Jun 27, 2003 21.39 21.55 20.80 20.89 10,619,600 -0.41(-1.92%)
Jun 26, 2003 20.70 22.00 20.30 21.30 9,821,700 +0.50(+2.40%)
Jun 25, 2003 21.05 21.50 20.76 20.80 17,410,400 -0.31(-1.47%)
Jun 24, 2003 20.75 21.25 20.75 21.11 11,321,300 -0.26(-1.22%)
Jun 23, 2003 21.70 21.77 21.04 21.37 7,713,700 -0.33(-1.52%)
Jun 20, 2003 21.89 21.98 21.50 21.70 13,677,500 +0.10(+0.46%)
Jun 19, 2003 22.05 22.25 21.49 21.60 9,242,500 -0.37(-1.68%)
Jun 18, 2003 21.70 22.05 21.55 21.97 11,531,900 +0.33(+1.52%)
Jun 17, 2003 21.55 21.68 21.20 21.64 10,379,900 +0.26(+1.22%)
Jun 16, 2003 21.00 21.40 20.81 21.38 8,056,000 +0.39(+1.86%)
Jun 13, 2003 21.00 21.40 20.56 20.99 7,922,900 -0.25(-1.18%)
Jun 12, 2003 21.45 21.50 20.92 21.24 11,492,800 +0.04(+0.19%)
Jun 11, 2003 21.05 21.28 20.95 21.20 18,695,900 -0.42(-1.94%)
Jun 10, 2003 21.70 21.85 21.34 21.62 9,893,100 +0.09(+0.42%)
Jun 09, 2003 21.50 22.05 21.37 21.53 11,600,700 -0.50(-2.27%)
Jun 06, 2003 22.20 22.80 21.91 22.03 22,071,600 +0.13(+0.59%)
Jun 05, 2003 20.99 21.90 20.70 21.90 20,693,600 +0.86(+4.09%)
Jun 04, 2003 20.06 21.26 20.06 21.04 23,386,700 +0.97(+4.83%)
Jun 03, 2003 19.80 20.25 19.80 20.07 14,781,700 +0.02(+0.10%)
Jun 02, 2003 19.80 20.60 19.72 20.05 21,183,500 +0.55(+2.82%)
May 30, 2003 19.07 19.55 19.07 19.50 11,108,100 +0.44(+2.31%)
May 29, 2003 19.19 19.60 18.94 19.06 10,755,400 -0.32(-1.65%)
May 28, 2003 18.79 19.74 18.62 19.38 18,450,000 +0.70(+3.75%)
May 27, 2003 18.38 18.79 18.12 18.68 12,717,800 +0.19(+1.03%)
May 23, 2003 18.40 18.50 18.25 18.49 9,247,800 +0.03(+0.16%)
May 22, 2003 17.98 18.49 17.87 18.46 21,126,600 +0.52(+2.90%)
May 21, 2003 18.35 18.50 17.83 17.94 34,008,900 +0.89(+5.22%)
May 20, 2003 16.97 17.44 16.85 17.05 15,405,400 +0.17(+1.01%)
May 19, 2003 17.70 17.70 16.73 16.88 14,423,500 -1.07(-5.96%)
May 16, 2003 18.25 18.25 17.50 17.95 16,901,800 +0.32(+1.82%)
May 15, 2003 17.65 17.88 17.38 17.63 10,262,100 +0.21(+1.21%)
May 14, 2003 17.33 17.50 17.26 17.42 8,523,400 +0.14(+0.81%)
May 13, 2003 17.41 17.41 17.15 17.28 8,361,000 -0.13(-0.75%)
May 12, 2003 17.34 17.55 17.25 17.41 11,177,600 +0.07(+0.40%)
May 09, 2003 17.20 17.37 17.11 17.34 7,818,100 +0.25(+1.46%)
May 08, 2003 17.20 17.20 16.89 17.09 8,253,000 -0.13(-0.75%)
May 07, 2003 17.08 17.53 17.05 17.22 8,979,700 -0.11(-0.63%)
May 06, 2003 16.85 17.59 16.81 17.33 13,975,000 +0.53(+3.15%)
May 05, 2003 16.74 17.09 16.70 16.80 10,513,800 +0.15(+0.90%)
May 02, 2003 16.46 16.88 16.36 16.65 10,902,500 +0.10(+0.60%)
May 01, 2003 16.30 16.64 16.21 16.55 9,104,200 +0.25(+1.53%)
Apr 30, 2003 16.25 16.45 16.17 16.30 10,453,900 -0.20(-1.21%)
Apr 29, 2003 16.36 16.62 16.11 16.50 11,133,900 +0.39(+2.42%)
Apr 28, 2003 15.75 16.24 15.60 16.11 11,662,500 +0.26(+1.64%)
Apr 25, 2003 15.80 16.00 15.60 15.85 12,448,400 +0.05(+0.32%)
Apr 24, 2003 15.95 15.98 15.66 15.80 11,838,700 -0.27(-1.68%)
Apr 23, 2003 15.80 16.20 15.70 16.07 13,840,500 +0.24(+1.52%)
Apr 22, 2003 15.40 16.01 15.26 15.83 13,708,200 +0.43(+2.79%)
Apr 21, 2003 15.34 15.49 15.25 15.40 8,358,700 +0.10(+0.65%)
Apr 17, 2003 15.56 15.70 15.20 15.30 15,809,600 -0.29(-1.86%)
Apr 16, 2003 15.51 16.01 15.48 15.59 12,363,500 +0.02(+0.13%)
Apr 15, 2003 15.26 15.66 15.26 15.57 13,480,800 -0.32(-2.01%)
Apr 14, 2003 15.41 15.92 15.35 15.89 8,025,100 +0.59(+3.86%)
Apr 11, 2003 15.95 16.00 15.20 15.30 12,286,900 -0.27(-1.73%)
Apr 10, 2003 15.36 15.70 15.24 15.57 8,775,500 +0.21(+1.37%)
Apr 09, 2003 15.75 15.76 15.29 15.36 12,195,400 -0.39(-2.48%)
Apr 08, 2003 15.94 16.11 15.60 15.75 10,375,800 -0.46(-2.84%)
Apr 07, 2003 16.72 16.94 16.18 16.21 10,034,900 -0.10(-0.61%)
Apr 04, 2003 16.59 16.62 16.16 16.31 11,151,200 -0.05(-0.31%)
Apr 03, 2003 16.20 16.55 16.06 16.36 8,453,900 +0.37(+2.31%)
Apr 02, 2003 15.82 16.16 15.82 15.99 12,661,700 +0.37(+2.37%)
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.