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, 2015 30.07 30.21 29.52 30.01 19,352,418 +0.04(+0.13%)
Jun 29, 2015 30.33 30.41 29.90 29.97 16,508,231 -0.56(-1.83%)
Jun 26, 2015 30.58 31.21 30.44 30.53 20,335,592 -0.68(-2.18%)
Jun 25, 2015 31.71 31.71 31.07 31.21 9,538,413 -0.33(-1.05%)
Jun 24, 2015 31.55 31.77 31.52 31.54 10,243,405 -0.09(-0.28%)
Jun 23, 2015 31.70 31.54 31.63 11,897,542 -0.07(-0.22%)
Jun 22, 2015 31.96 32.00 31.69 31.70 11,388,477 -0.10(-0.31%)
Jun 19, 2015 31.96 32.10 31.80 31.80 14,965,169 -0.28(-0.87%)
Jun 18, 2015 32.25 32.56 32.02 32.08 15,268,000 -0.13(-0.40%)
Jun 17, 2015 32.31 31.65 32.21 10,995,686 +0.56(+1.77%)
Jun 16, 2015 31.72 31.76 31.48 31.65 13,011,584 -0.06(-0.19%)
Jun 15, 2015 32.27 32.27 31.65 31.71 12,202,737 -0.70(-2.16%)
Jun 12, 2015 32.48 32.68 32.20 32.41 5,225,356 -0.11(-0.34%)
Jun 11, 2015 32.94 33.10 32.47 32.52 8,896,698 -0.39(-1.19%)
Jun 10, 2015 32.66 33.15 32.66 32.91 6,656,159 +0.33(+1.01%)
Jun 09, 2015 32.66 32.85 32.30 32.58 8,203,191 -0.11(-0.34%)
Jun 08, 2015 32.77 32.93 32.40 32.69 9,489,196 -0.23(-0.70%)
Jun 05, 2015 33.33 33.44 32.81 32.92 12,132,538 -0.38(-1.14%)
Jun 04, 2015 33.54 33.83 33.18 33.30 12,885,444 -0.66(-1.94%)
Jun 03, 2015 34.01 34.26 33.85 33.96 10,563,495 +0.08(+0.24%)
Jun 02, 2015 33.66 34.28 33.33 33.88 9,851,302 +0.12(+0.36%)
Jun 01, 2015 33.41 33.99 33.31 33.76 9,252,134 +0.36(+1.08%)
May 29, 2015 33.62 33.70 33.26 33.40 12,397,378 -0.25(-0.74%)
May 28, 2015 33.71 33.91 33.47 33.65 6,860,211 -0.13(-0.38%)
May 27, 2015 33.63 33.82 33.22 33.78 13,815,678 +0.40(+1.20%)
May 26, 2015 34.47 34.62 33.26 33.38 17,036,740 -1.38(-3.97%)
May 22, 2015 34.76 34.76 34.76 0 +0.93(+2.75%)
May 21, 2015 33.10 33.94 33.02 33.83 13,401,097 +0.76(+2.30%)
May 20, 2015 33.41 33.45 32.77 33.07 12,000,532 -0.33(-0.99%)
May 19, 2015 33.24 33.49 33.20 33.40 7,673,709 +0.15(+0.45%)
May 18, 2015 33.49 33.52 33.01 33.25 8,765,822 -0.35(-1.04%)
May 15, 2015 33.60 33.73 33.29 33.60 9,725,568 -0.10(-0.30%)
May 14, 2015 33.51 33.73 33.40 33.70 6,111,931 +0.40(+1.20%)
May 13, 2015 33.01 33.48 32.97 33.30 6,255,938 +0.38(+1.15%)
May 12, 2015 33.32 33.37 32.90 32.92 9,029,074 -0.78(-2.31%)
May 11, 2015 33.40 33.82 33.36 33.70 9,970,373 +0.29(+0.87%)
May 08, 2015 33.18 33.50 32.96 33.41 7,557,260 +0.59(+1.80%)
May 07, 2015 32.45 33.00 32.27 32.82 7,754,694 +0.32(+0.98%)
May 06, 2015 33.19 33.38 32.25 32.50 8,460,538 -0.66(-1.99%)
May 05, 2015 33.44 33.67 32.93 33.16 8,725,534 -0.49(-1.46%)
May 04, 2015 33.80 33.89 33.58 33.65 5,068,115 -0.15(-0.44%)
May 01, 2015 33.20 33.93 33.20 33.80 11,589,079 +0.83(+2.52%)
Apr 30, 2015 33.31 33.46 32.84 32.97 10,519,402 -0.35(-1.05%)
Apr 29, 2015 33.14 33.56 32.89 33.32 8,640,729 +0.08(+0.24%)
Apr 28, 2015 33.19 33.24 32.73 33.24 8,935,789 +0.17(+0.51%)
Apr 27, 2015 33.39 33.39 33.00 33.07 8,411,259 -0.19(-0.57%)
Apr 24, 2015 33.75 33.75 33.15 33.26 7,621,115 -0.12(-0.36%)
Apr 23, 2015 33.20 33.70 33.13 33.38 8,612,816 -0.13(-0.39%)
Apr 22, 2015 33.30 33.65 33.03 33.51 9,068,332 +0.30(+0.90%)
Apr 21, 2015 33.49 33.62 32.92 33.21 9,363,977 -0.20(-0.60%)
Apr 20, 2015 32.63 33.45 32.62 33.41 10,698,028 +0.88(+2.71%)
Apr 17, 2015 32.56 32.79 32.33 32.53 10,663,699 -0.28(-0.85%)
Apr 16, 2015 32.95 33.17 32.80 32.81 7,559,754 -0.23(-0.70%)
Apr 15, 2015 32.73 33.27 32.63 33.04 11,201,934 +0.52(+1.60%)
Apr 14, 2015 32.69 32.70 32.03 32.52 11,325,301 -0.18(-0.55%)
Apr 13, 2015 32.11 32.85 31.90 32.70 19,703,002 +0.59(+1.84%)
Apr 10, 2015 31.66 32.21 31.32 32.11 15,519,798 +0.56(+1.77%)
Apr 09, 2015 31.55 31.77 31.36 31.55 7,544,265 +0.03(+0.10%)
Apr 08, 2015 31.50 31.97 31.12 31.52 11,664,689 +0.10(+0.32%)
Apr 07, 2015 31.73 31.81 31.42 31.42 8,444,808 -0.41(-1.29%)
Apr 06, 2015 31.07 31.88 31.00 31.83 9,231,072 +0.43(+1.37%)
Apr 02, 2015 31.40 31.40 31.40 0 +0.11(+0.35%)
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.