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 (%)
May 31, 2006 31.95 32.43 31.76 32.38 11,902,500 +0.46(+1.44%)
May 30, 2006 32.30 32.48 31.91 31.92 7,884,500 -0.62(-1.91%)
May 26, 2006 32.23 32.62 32.10 32.54 8,025,600 +0.27(+0.84%)
May 25, 2006 32.38 32.54 32.03 32.27 9,342,200 -0.10(-0.31%)
May 24, 2006 32.20 32.71 32.02 32.37 12,331,700 +0.26(+0.81%)
May 23, 2006 32.57 33.05 32.11 32.11 14,783,000 -0.07(-0.22%)
May 22, 2006 31.85 32.53 31.73 32.18 13,156,900 +0.16(+0.50%)
May 19, 2006 32.61 32.87 31.29 32.02 19,926,300 -0.46(-1.42%)
May 18, 2006 32.35 33.05 32.35 32.48 22,216,500 +0.32(+1.00%)
May 17, 2006 32.10 32.72 31.86 32.16 34,010,800 +1.05(+3.38%)
May 16, 2006 31.63 31.87 30.50 31.11 19,161,500 -0.52(-1.64%)
May 15, 2006 32.12 32.80 31.63 31.63 12,094,300 -0.50(-1.56%)
May 12, 2006 32.60 32.69 32.00 32.13 8,837,800 -0.40(-1.23%)
May 11, 2006 32.88 32.95 32.14 32.53 9,031,700 -0.55(-1.66%)
May 10, 2006 32.94 33.35 32.88 33.08 5,762,200 -0.04(-0.12%)
May 09, 2006 33.07 33.41 32.88 33.12 9,561,300 -0.67(-1.98%)
May 08, 2006 33.59 33.95 33.35 33.79 7,695,800 -0.08(-0.24%)
May 05, 2006 33.47 33.90 33.21 33.87 12,223,100 +0.58(+1.74%)
May 04, 2006 32.90 33.40 32.86 33.29 7,779,900 +0.45(+1.37%)
May 03, 2006 32.38 33.00 32.38 32.84 6,640,200 +0.52(+1.61%)
May 02, 2006 32.75 32.78 32.22 32.32 6,591,600 -0.32(-0.98%)
May 01, 2006 32.65 33.00 32.57 32.64 8,078,800 +0.17(+0.52%)
Apr 28, 2006 33.05 33.20 32.25 32.47 7,663,000 -0.79(-2.38%)
Apr 27, 2006 32.70 33.39 32.50 33.26 11,368,000 +0.46(+1.40%)
Apr 26, 2006 33.00 33.00 32.26 32.80 8,985,900 -0.21(-0.64%)
Apr 25, 2006 33.00 33.04 32.35 33.01 8,055,500 +0.11(+0.33%)
Apr 24, 2006 32.84 33.30 32.62 32.90 6,600,100 -0.06(-0.18%)
Apr 21, 2006 33.79 33.98 32.60 32.96 10,361,200 -0.85(-2.51%)
Apr 20, 2006 32.80 33.92 32.62 33.81 11,074,000 +0.82(+2.49%)
Apr 19, 2006 33.50 33.63 32.94 32.99 6,506,000 -0.49(-1.46%)
Apr 18, 2006 32.00 33.65 32.00 33.48 11,594,200 +1.45(+4.53%)
Apr 17, 2006 32.63 32.95 31.95 32.03 7,214,200 -0.59(-1.81%)
Apr 13, 2006 32.33 32.93 32.26 32.62 7,001,200 +0.29(+0.90%)
Apr 12, 2006 32.68 32.82 32.32 32.33 6,653,300 -0.21(-0.65%)
Apr 11, 2006 33.13 33.27 32.50 32.54 11,492,800 -0.56(-1.69%)
Apr 10, 2006 33.28 33.62 33.00 33.10 5,733,300 -0.27(-0.81%)
Apr 07, 2006 34.11 34.17 33.33 33.37 7,306,900 -0.73(-2.14%)
Apr 06, 2006 34.17 34.45 34.02 34.10 6,746,200 -0.26(-0.76%)
Apr 05, 2006 33.60 34.43 33.57 34.36 15,073,000 +0.67(+1.99%)
Apr 04, 2006 33.38 33.75 33.17 33.69 9,802,600 +0.16(+0.48%)
Apr 03, 2006 33.00 33.68 32.89 33.53 9,978,600 +0.63(+1.91%)
Mar 31, 2006 32.58 33.21 32.56 32.90 11,804,300 +0.33(+1.01%)
Mar 30, 2006 32.60 33.24 32.43 32.57 9,851,000 -0.15(-0.46%)
Mar 29, 2006 32.15 33.08 32.10 32.72 9,524,400 +0.65(+2.03%)
Mar 28, 2006 32.95 32.96 32.00 32.07 13,968,000 -1.04(-3.14%)
Mar 27, 2006 32.95 33.27 32.90 33.11 9,442,200 -0.06(-0.18%)
Mar 24, 2006 32.80 33.32 32.76 33.17 8,301,600 +0.17(+0.52%)
Mar 23, 2006 33.12 33.29 32.99 33.00 9,502,100 -0.36(-1.08%)
Mar 22, 2006 32.64 33.50 32.64 33.36 14,058,900 -0.18(-0.54%)
Mar 21, 2006 33.86 34.20 33.51 33.54 9,729,800 -0.42(-1.24%)
Mar 20, 2006 33.95 34.18 33.86 33.96 7,426,300 -0.20(-0.59%)
Mar 17, 2006 34.00 34.20 33.88 34.16 14,641,500 +0.30(+0.89%)
Mar 16, 2006 33.89 34.05 33.79 33.86 13,016,100 -0.03(-0.09%)
Mar 15, 2006 33.35 33.96 33.32 33.89 14,100,200 +0.49(+1.47%)
Mar 14, 2006 33.15 33.57 33.11 33.40 10,308,200 +0.18(+0.54%)
Mar 13, 2006 32.91 33.28 32.75 33.22 6,949,100 +0.23(+0.70%)
Mar 10, 2006 32.76 33.17 32.52 32.99 8,043,100 +0.23(+0.70%)
Mar 09, 2006 32.80 33.09 32.71 32.76 9,939,100 +0.08(+0.24%)
Mar 08, 2006 32.80 33.01 32.65 32.68 10,389,300 -0.28(-0.85%)
Mar 07, 2006 32.72 33.13 32.65 32.96 10,509,200 +0.10(+0.30%)
Mar 06, 2006 33.30 33.54 32.58 32.86 7,681,400 -0.40(-1.20%)
Mar 03, 2006 33.75 33.94 33.26 33.26 13,273,000 -0.93(-2.72%)
Mar 02, 2006 34.00 34.20 33.65 34.19 11,826,000 +0.14(+0.41%)
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.