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 (%)
Sep 30, 2003 19.62 19.62 19.10 19.36 12,907,900 -0.26(-1.33%)
Sep 29, 2003 19.41 19.68 19.26 19.62 11,019,400 +0.22(+1.13%)
Sep 26, 2003 19.35 19.58 19.25 19.40 14,226,700 +0.14(+0.73%)
Sep 25, 2003 19.92 19.96 19.26 19.26 16,223,900 -0.70(-3.51%)
Sep 24, 2003 20.18 20.22 19.91 19.96 17,975,500 -0.44(-2.16%)
Sep 23, 2003 20.48 20.51 20.11 20.40 9,771,900 +0.10(+0.49%)
Sep 22, 2003 20.85 20.87 20.23 20.30 11,769,400 -0.85(-4.02%)
Sep 19, 2003 20.97 21.39 20.91 21.15 15,858,800 +0.18(+0.86%)
Sep 18, 2003 20.40 21.01 20.39 20.97 15,317,000 +0.61(+3.00%)
Sep 17, 2003 20.40 20.74 20.18 20.36 11,979,300 -0.04(-0.20%)
Sep 16, 2003 19.90 20.50 19.85 20.40 12,051,800 +0.57(+2.87%)
Sep 15, 2003 19.81 19.98 19.79 19.83 11,006,300 -0.25(-1.25%)
Sep 12, 2003 19.99 20.14 19.90 20.08 6,190,100 -0.10(-0.50%)
Sep 11, 2003 20.15 20.40 19.90 20.18 11,844,500 +0.12(+0.60%)
Sep 10, 2003 20.21 20.29 19.92 20.06 10,211,600 -0.40(-1.96%)
Sep 09, 2003 20.42 20.80 20.35 20.46 10,704,800 -0.04(-0.20%)
Sep 08, 2003 20.29 20.65 20.22 20.50 11,162,600 +0.27(+1.33%)
Sep 05, 2003 20.54 20.74 20.20 20.23 13,569,000 -0.55(-2.65%)
Sep 04, 2003 20.71 20.88 20.59 20.78 8,189,500 +0.14(+0.68%)
Sep 03, 2003 20.30 20.80 20.23 20.64 14,873,100 +0.44(+2.18%)
Sep 02, 2003 20.10 20.31 20.05 20.20 10,569,800 +0.27(+1.35%)
Aug 29, 2003 19.68 20.08 19.63 19.93 9,721,400 +0.16(+0.81%)
Aug 28, 2003 19.65 19.80 19.45 19.77 8,374,100 +0.25(+1.28%)
Aug 27, 2003 19.59 19.63 19.45 19.52 8,150,300 -0.06(-0.31%)
Aug 26, 2003 19.30 19.60 19.30 19.58 10,472,700 +0.18(+0.93%)
Aug 25, 2003 19.40 19.70 19.30 19.40 10,232,700 -0.05(-0.26%)
Aug 22, 2003 20.19 20.25 19.41 19.45 18,532,600 -0.39(-1.97%)
Aug 21, 2003 20.00 20.00 19.50 19.84 28,199,100 +0.04(+0.20%)
Aug 20, 2003 19.99 20.15 19.50 19.80 51,314,400 -2.31(-10.45%)
Aug 19, 2003 22.50 23.90 21.81 22.11 11,690,800 -0.02(-0.09%)
Aug 18, 2003 21.44 22.30 21.43 22.13 11,693,100 +0.73(+3.41%)
Aug 15, 2003 21.39 21.79 21.15 21.40 6,349,100 +0.25(+1.18%)
Aug 14, 2003 21.20 21.35 20.97 21.15 8,041,100 +0.10(+0.48%)
Aug 13, 2003 21.22 21.35 20.90 21.05 10,222,700 +0.10(+0.48%)
Aug 12, 2003 20.00 20.99 19.98 20.95 12,926,400 +0.99(+4.96%)
Aug 11, 2003 19.90 20.04 19.82 19.96 8,155,900 -0.12(-0.60%)
Aug 08, 2003 19.65 20.09 19.43 20.08 10,173,900 +0.77(+3.99%)
Aug 07, 2003 19.45 19.80 19.16 19.31 17,254,200 -0.58(-2.92%)
Aug 06, 2003 19.94 20.02 19.10 19.89 15,403,400 -0.08(-0.40%)
Aug 05, 2003 20.81 20.85 19.90 19.97 13,575,500 -0.83(-3.99%)
Aug 04, 2003 21.15 21.19 20.55 20.80 8,023,500 -0.17(-0.81%)
Aug 01, 2003 21.00 21.50 20.97 20.97 9,510,300 -0.20(-0.94%)
Jul 31, 2003 21.30 21.76 21.00 21.17 11,586,200 +0.15(+0.71%)
Jul 30, 2003 21.31 21.39 21.00 21.02 9,570,200 -0.25(-1.18%)
Jul 29, 2003 21.38 21.77 21.25 21.27 10,094,500 -0.11(-0.51%)
Jul 28, 2003 21.40 21.66 21.11 21.38 8,689,200 -0.02(-0.09%)
Jul 25, 2003 21.11 21.46 19.77 21.40 11,284,400 +0.30(+1.42%)
Jul 24, 2003 22.00 22.07 20.40 21.10 11,428,200 -1.03(-4.65%)
Jul 23, 2003 22.00 22.13 21.40 22.13 8,489,500 +0.16(+0.73%)
Jul 22, 2003 22.00 22.10 21.70 21.97 11,517,000 +0.14(+0.64%)
Jul 21, 2003 22.05 22.18 21.56 21.83 11,937,500 -0.72(-3.19%)
Jul 18, 2003 22.10 22.80 21.79 22.55 13,336,300 +0.74(+3.39%)
Jul 17, 2003 22.24 22.44 21.65 21.81 10,245,100 -0.89(-3.92%)
Jul 16, 2003 23.39 23.55 22.52 22.70 10,123,800 -0.20(-0.87%)
Jul 15, 2003 23.51 23.70 22.72 22.90 12,946,800 -0.62(-2.64%)
Jul 14, 2003 23.10 23.70 23.09 23.52 15,539,200 +0.66(+2.89%)
Jul 11, 2003 21.70 22.86 21.70 22.86 15,125,200 +0.81(+3.67%)
Jul 10, 2003 22.55 22.63 21.64 22.05 15,934,500 -0.88(-3.84%)
Jul 09, 2003 22.25 23.15 22.11 22.93 19,531,100 +0.82(+3.71%)
Jul 08, 2003 22.05 22.30 21.87 22.11 14,391,200 +0.06(+0.27%)
Jul 07, 2003 21.79 22.10 21.50 22.05 14,403,200 +0.75(+3.52%)
Jul 03, 2003 21.00 21.53 21.00 21.30 5,327,100 -0.26(-1.21%)
Jul 02, 2003 21.30 21.63 21.16 21.56 12,953,400 +0.38(+1.79%)
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.