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 (%)
Oct 31, 2005 27.96 28.20 27.82 28.04 13,285,800 +0.08(+0.29%)
Oct 28, 2005 27.05 28.09 26.81 27.96 13,622,900 +1.16(+4.33%)
Oct 27, 2005 26.82 26.99 26.50 26.80 11,835,900 -0.16(-0.59%)
Oct 26, 2005 27.22 27.69 25.53 26.96 15,443,600 -0.52(-1.89%)
Oct 25, 2005 27.80 28.19 27.40 27.48 10,291,400 -0.77(-2.73%)
Oct 24, 2005 27.65 28.29 27.50 28.25 8,453,000 +0.68(+2.47%)
Oct 21, 2005 27.55 27.94 27.26 27.57 8,586,300 +0.15(+0.55%)
Oct 20, 2005 27.67 28.21 27.27 27.42 9,009,500 -0.22(-0.80%)
Oct 19, 2005 27.40 27.67 27.04 27.64 9,396,900 -0.09(-0.32%)
Oct 18, 2005 27.30 27.92 27.23 27.73 8,706,500 +0.35(+1.28%)
Oct 17, 2005 27.55 27.85 27.26 27.38 6,056,200 -0.16(-0.58%)
Oct 14, 2005 27.24 27.59 26.90 27.54 7,920,000 +0.30(+1.10%)
Oct 13, 2005 26.70 27.41 26.60 27.24 11,990,000 -0.06(-0.22%)
Oct 12, 2005 26.95 27.50 26.83 27.30 15,743,800 +0.06(+0.22%)
Oct 11, 2005 26.67 27.32 26.67 27.24 10,762,400 +0.57(+2.14%)
Oct 10, 2005 27.10 27.37 26.64 26.67 11,559,700 -0.43(-1.59%)
Oct 07, 2005 26.80 27.15 26.63 27.10 13,352,200 +0.21(+0.78%)
Oct 06, 2005 27.54 27.68 26.69 26.89 15,895,000 -0.58(-2.11%)
Oct 05, 2005 28.55 28.55 27.47 27.47 13,242,000 -1.08(-3.78%)
Oct 04, 2005 28.90 29.04 28.15 28.55 20,583,100 -0.35(-1.21%)
Oct 03, 2005 29.20 29.33 28.69 28.90 12,342,300 -0.30(-1.03%)
Sep 30, 2005 29.13 29.44 28.66 29.20 12,739,600 +0.26(+0.90%)
Sep 29, 2005 28.35 29.15 28.16 28.94 11,088,600 +0.42(+1.47%)
Sep 28, 2005 28.38 28.79 28.20 28.52 8,935,100 +0.15(+0.53%)
Sep 27, 2005 28.93 28.93 28.33 28.37 11,042,600 -0.57(-1.97%)
Sep 26, 2005 28.73 29.10 28.65 28.94 14,812,700 +0.47(+1.65%)
Sep 23, 2005 28.45 28.61 27.46 28.47 11,518,800 +0.46(+1.64%)
Sep 22, 2005 28.09 28.33 27.63 28.01 11,995,900 -0.08(-0.28%)
Sep 21, 2005 28.00 28.36 27.63 28.09 11,099,500 -0.19(-0.67%)
Sep 20, 2005 28.28 29.51 28.18 28.28 17,868,200 -0.60(-2.08%)
Sep 19, 2005 28.88 28.90 28.29 28.88 14,311,500 +0.54(+1.91%)
Sep 16, 2005 27.99 28.35 27.88 28.34 17,336,800 +0.47(+1.69%)
Sep 15, 2005 27.45 27.87 27.41 27.87 6,335,200 +0.37(+1.35%)
Sep 14, 2005 27.46 27.77 27.42 27.50 7,670,200 -0.03(-0.11%)
Sep 13, 2005 27.70 27.74 27.46 27.53 7,998,200 -0.21(-0.76%)
Sep 12, 2005 27.80 27.82 27.66 27.74 7,102,800 -0.07(-0.25%)
Sep 09, 2005 27.85 27.98 27.68 27.81 15,923,300 -0.04(-0.14%)
Sep 08, 2005 27.60 27.87 27.50 27.85 17,024,000 +0.39(+1.42%)
Sep 07, 2005 27.50 27.67 27.43 27.46 12,238,600 +0.21(+0.77%)
Sep 06, 2005 27.65 27.85 27.22 27.25 18,686,300 -0.35(-1.27%)
Sep 02, 2005 27.75 27.92 27.60 27.60 8,884,400 -0.30(-1.08%)
Sep 01, 2005 27.65 27.90 27.37 27.90 11,151,300 +0.14(+0.50%)
Aug 31, 2005 27.02 27.88 26.95 27.76 18,883,100 +0.66(+2.44%)
Aug 30, 2005 26.72 27.17 26.66 27.10 12,794,000 +0.41(+1.54%)
Aug 29, 2005 26.90 26.98 26.50 26.69 11,772,800 -0.32(-1.18%)
Aug 26, 2005 26.91 27.25 26.74 27.01 13,982,300 +0.11(+0.41%)
Aug 25, 2005 26.48 27.04 26.41 26.90 13,628,100 +0.18(+0.67%)
Aug 24, 2005 26.90 27.09 26.63 26.72 16,632,100 +0.01(+0.04%)
Aug 23, 2005 26.60 26.73 26.50 26.71 12,607,700 +0.18(+0.68%)
Aug 22, 2005 26.49 26.83 26.38 26.53 13,219,000 +0.04(+0.15%)
Aug 19, 2005 26.66 26.68 26.40 26.49 10,946,700 -0.16(-0.60%)
Aug 18, 2005 26.45 26.79 26.40 26.65 23,430,400 -0.17(-0.63%)
Aug 17, 2005 25.69 27.24 25.69 26.82 62,148,200 +3.12(+13.16%)
Aug 16, 2005 24.25 25.25 23.66 23.70 13,220,000 -0.39(-1.62%)
Aug 15, 2005 24.01 24.29 23.89 24.09 7,627,200 +0.06(+0.25%)
Aug 12, 2005 23.70 24.24 23.68 24.03 10,529,900 -0.15(-0.62%)
Aug 11, 2005 24.00 24.44 23.94 24.18 8,797,700 +0.04(+0.17%)
Aug 10, 2005 24.59 24.70 24.09 24.14 6,760,200 -0.41(-1.67%)
Aug 09, 2005 24.70 24.80 24.44 24.55 6,924,500 -0.06(-0.24%)
Aug 08, 2005 24.75 24.92 24.50 24.61 5,136,500 -0.07(-0.28%)
Aug 05, 2005 24.39 24.80 24.28 24.68 9,078,800 +0.22(+0.90%)
Aug 04, 2005 24.62 24.93 24.36 24.46 8,511,800 -0.15(-0.61%)
Aug 03, 2005 24.20 24.66 24.15 24.61 8,015,500 +0.29(+1.19%)
Aug 02, 2005 24.50 24.60 24.22 24.32 6,797,800 -0.18(-0.73%)
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.