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, 2010 43.28 44.23 43.13 43.28 25,718 -0.93(-2.10%)
Jun 29, 2010 45.35 45.68 44.02 44.21 920 -1.71(-3.72%)
Jun 25, 2010 45.92 46.38 45.35 45.92 24,021,666 +0.03(+0.07%)
Jun 24, 2010 45.89 46.79 45.76 45.89 29,606 -1.00(-2.13%)
Jun 23, 2010 46.85 47.40 46.50 46.89 12,815,496 +0.12(+0.26%)
Jun 22, 2010 47.52 48.00 46.70 46.77 13,455 -0.74(-1.56%)
Jun 21, 2010 48.37 48.50 47.21 47.51 12,684,731 -0.47(-0.98%)
Jun 18, 2010 47.98 48.62 47.94 47.98 18,864,046 -0.26(-0.54%)
Jun 17, 2010 48.19 48.42 47.19 48.24 200 +0.23(+0.48%)
Jun 16, 2010 48.01 48.17 47.18 48.01 18,115,800 +0.03(+0.06%)
Jun 15, 2010 47.98 48.07 47.02 47.98 4,032 +1.10(+2.35%)
Jun 14, 2010 47.87 48.22 46.83 46.88 14,370,624 -0.31(-0.66%)
Jun 11, 2010 46.21 47.28 46.12 47.19 11,498,051 +0.69(+1.48%)
Jun 10, 2010 46.50 46.62 45.92 46.50 23,148 +1.09(+2.40%)
Jun 09, 2010 46.06 46.49 45.21 45.41 19,080,756 -0.47(-1.02%)
Jun 08, 2010 45.34 45.97 45.03 45.88 300 +0.64(+1.42%)
Jun 07, 2010 46.18 46.45 45.21 45.24 15,493,158 -0.81(-1.76%)
Jun 04, 2010 46.05 47.10 45.79 46.05 18,693,864 -1.43(-3.01%)
Jun 03, 2010 47.45 47.72 47.07 47.48 16,838,902 +0.21(+0.44%)
Jun 02, 2010 47.27 47.34 46.00 47.27 24,743,266 +1.69(+3.71%)
Jun 01, 2010 45.85 46.57 45.50 45.58 100 -0.43(-0.93%)
May 28, 2010 46.01 47.07 45.76 46.01 19,137,376 -0.93(-1.98%)
May 27, 2010 46.37 47.09 46.35 46.94 17,938,936 +1.22(+2.67%)
May 26, 2010 46.26 46.75 45.59 45.72 500 -0.13(-0.28%)
May 25, 2010 44.54 45.90 44.17 45.85 950 +0.16(+0.35%)
May 24, 2010 46.28 46.98 45.64 45.69 18,076,110 -0.89(-1.91%)
May 21, 2010 44.96 46.81 44.80 46.58 27,823,580 +0.78(+1.70%)
May 20, 2010 45.59 46.76 45.39 45.80 5,797 -1.20(-2.55%)
May 19, 2010 47.91 48.15 46.34 47.00 32,323,720 +0.21(+0.45%)
May 18, 2010 48.25 48.28 46.66 46.79 264,449 -0.73(-1.54%)
May 17, 2010 47.45 47.69 46.64 47.52 16,954,278 +0.09(+0.19%)
May 14, 2010 47.43 48.20 46.59 47.43 25,960,820 -1.29(-2.65%)
May 13, 2010 49.54 50.00 48.61 48.72 110 -0.23(-0.46%)
May 12, 2010 48.69 49.86 48.62 48.95 17,683,232 +0.52(+1.08%)
May 11, 2010 49.38 49.43 48.22 48.42 1,500 -0.68(-1.38%)
May 10, 2010 49.20 49.29 48.80 49.10 23,499,046 +2.37(+5.07%)
May 07, 2010 48.10 48.30 45.61 46.73 38,633,072 -1.62(-3.35%)
May 06, 2010 48.30 51.99 41.94 48.35 9,741 -1.95(-3.89%)
May 05, 2010 50.62 51.12 50.15 50.30 14,031,202 -0.34(-0.66%)
May 04, 2010 52.20 52.25 50.30 50.64 911 -2.07(-3.93%)
May 03, 2010 52.04 52.95 51.99 52.71 11,667,943 +0.74(+1.42%)
Apr 30, 2010 53.00 53.38 51.92 51.97 15,732,194 -0.91(-1.72%)
Apr 29, 2010 52.61 53.00 52.55 52.88 19,524,986 -0.40(-0.75%)
Apr 28, 2010 53.11 53.54 53.10 53.28 16,073,362 +0.03(+0.06%)
Apr 27, 2010 54.02 54.25 53.11 53.25 14,552,702 -1.01(-1.86%)
Apr 26, 2010 53.93 54.60 53.82 54.26 12,098,116 +0.36(+0.67%)
Apr 23, 2010 53.36 53.91 53.03 53.90 9,783,822 +0.59(+1.11%)
Apr 22, 2010 53.32 53.52 52.51 53.31 12,391,370 -0.39(-0.73%)
Apr 21, 2010 53.70 54.03 53.25 53.70 102,130 +0.14(+0.26%)
Apr 20, 2010 53.85 53.99 53.36 53.56 12,251,875 -0.08(-0.15%)
Apr 19, 2010 53.45 53.73 53.05 53.64 10,731,034 -0.11(-0.20%)
Apr 16, 2010 54.05 54.75 53.53 53.75 15,628,514 -0.48(-0.89%)
Apr 15, 2010 54.20 54.31 53.55 54.23 14,138,951 -0.29(-0.53%)
Apr 14, 2010 54.02 54.64 53.95 54.52 12,023,957 +0.74(+1.38%)
Apr 13, 2010 53.89 53.98 53.56 53.78 8,111,532 -0.10(-0.19%)
Apr 12, 2010 53.79 54.00 53.77 53.88 8,454,252 +0.01(+0.02%)
Apr 09, 2010 53.64 53.87 53.40 53.87 7,485,554 +0.24(+0.45%)
Apr 08, 2010 53.17 53.75 52.77 53.63 9,006,797 +0.34(+0.64%)
Apr 07, 2010 53.74 53.84 52.96 53.29 12,076,655 -0.57(-1.06%)
Apr 06, 2010 53.68 53.97 53.36 53.86 9,684,461 +0.12(+0.22%)
Apr 05, 2010 53.28 53.95 53.19 53.74 9,881,241 +0.50(+0.94%)
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.