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 (%)
Nov 30, 2009 48.97 49.31 48.81 49.06 16,359,138 -0.01(-0.02%)
Nov 27, 2009 48.94 49.37 48.60 49.07 9,948,935 -0.98(-1.96%)
Nov 25, 2009 50.34 50.35 49.96 50.05 12,745,904 -0.14(-0.28%)
Nov 24, 2009 50.60 51.02 49.84 50.19 17,270,276 -0.83(-1.63%)
Nov 23, 2009 50.43 51.03 50.35 51.02 15,724,044 +0.98(+1.96%)
Nov 20, 2009 49.58 50.27 49.51 50.04 14,391,054 +0.22(+0.44%)
Nov 19, 2009 50.19 50.35 49.32 49.82 15,077,178 -0.66(-1.31%)
Nov 18, 2009 51.03 51.05 50.27 50.48 16,523,983 -0.84(-1.64%)
Nov 17, 2009 50.36 51.43 50.25 51.32 15,816,612 +0.51(+1.00%)
Nov 16, 2009 49.89 50.88 49.86 50.81 20,617,804 +0.90(+1.80%)
Nov 13, 2009 49.60 49.95 49.40 49.91 13,858,709 +0.21(+0.42%)
Nov 12, 2009 49.65 49.96 49.52 49.70 21,985,270 -0.30(-0.60%)
Nov 11, 2009 49.82 50.00 49.71 50.00 14,206,696 +0.04(+0.08%)
Nov 10, 2009 49.81 49.97 49.65 49.96 10,614,255 -0.03(-0.06%)
Nov 09, 2009 49.07 50.00 48.82 49.99 15,565,437 +0.83(+1.69%)
Nov 06, 2009 48.68 49.16 48.52 49.16 10,807,946 +0.69(+1.42%)
Nov 05, 2009 48.37 48.89 48.01 48.47 11,384,609 +0.71(+1.49%)
Nov 04, 2009 47.96 48.64 47.69 47.76 15,569,222 +0.25(+0.53%)
Nov 03, 2009 47.79 48.00 47.30 47.51 14,719,796 -0.65(-1.35%)
Nov 02, 2009 47.43 48.28 47.16 48.16 15,415,932 +0.70(+1.47%)
Oct 30, 2009 48.23 49.00 47.28 47.46 16,738,914 -0.89(-1.84%)
Oct 29, 2009 46.99 48.39 46.99 48.35 15,594,720 +1.42(+3.03%)
Oct 28, 2009 47.19 47.56 46.85 46.93 11,803,852 -0.37(-0.78%)
Oct 27, 2009 47.73 48.00 47.12 47.30 10,075,901 -0.56(-1.17%)
Oct 26, 2009 48.47 48.90 47.57 47.86 11,216,353 -0.70(-1.44%)
Oct 23, 2009 48.54 48.69 48.25 48.56 13,551,799 +0.24(+0.50%)
Oct 22, 2009 48.07 48.49 47.73 48.32 9,189,592 +0.10(+0.21%)
Oct 21, 2009 48.60 49.05 48.16 48.22 12,381,071 -0.52(-1.07%)
Oct 20, 2009 48.65 48.85 48.62 48.74 12,312,484 +0.27(+0.56%)
Oct 19, 2009 48.23 48.54 48.14 48.47 11,219,175 +0.10(+0.21%)
Oct 16, 2009 47.83 48.41 47.45 48.37 19,489,516 +0.37(+0.77%)
Oct 15, 2009 47.67 48.00 47.63 48.00 11,922,840 +0.11(+0.23%)
Oct 14, 2009 47.50 47.98 47.37 47.89 14,552,652 +1.20(+2.57%)
Oct 13, 2009 46.76 46.96 46.55 46.69 12,531,012 -0.35(-0.74%)
Oct 12, 2009 47.44 47.50 46.85 47.04 8,510,835 -0.34(-0.72%)
Oct 09, 2009 46.40 47.48 46.38 47.38 14,300,152 +0.92(+1.98%)
Oct 08, 2009 46.89 47.16 46.35 46.46 15,004,597 -0.10(-0.21%)
Oct 07, 2009 46.79 46.87 46.26 46.56 10,922,906 -0.45(-0.96%)
Oct 06, 2009 46.40 47.10 46.11 47.01 15,705,358 +0.94(+2.04%)
Oct 05, 2009 45.48 46.44 45.33 46.07 14,597,925 +0.79(+1.74%)
Oct 02, 2009 45.59 45.96 45.20 45.28 18,153,704 -0.68(-1.48%)
Oct 01, 2009 47.02 47.32 45.81 45.96 20,109,176 -1.25(-2.65%)
Sep 30, 2009 47.26 47.63 46.67 47.21 21,393,826 -0.23(-0.48%)
Sep 29, 2009 47.66 47.95 47.26 47.44 19,650,464 -0.35(-0.73%)
Sep 28, 2009 46.97 48.00 46.85 47.79 16,676,993 +0.77(+1.64%)
Sep 25, 2009 46.41 47.23 46.36 47.02 19,979,528 +0.15(+0.32%)
Sep 24, 2009 47.04 47.48 46.51 46.87 13,229,969 -0.06(-0.13%)
Sep 23, 2009 46.89 47.86 46.82 46.93 15,985,869 -0.08(-0.17%)
Sep 22, 2009 46.95 47.17 46.80 47.01 14,332,701 +0.66(+1.42%)
Sep 21, 2009 45.63 46.48 45.51 46.35 11,507,842 +0.20(+0.43%)
Sep 18, 2009 45.95 46.50 45.73 46.15 19,919,296 +0.44(+0.96%)
Sep 17, 2009 45.54 46.24 45.39 45.71 12,168,366 +0.09(+0.19%)
Sep 16, 2009 45.75 45.96 45.43 45.62 13,878,335 -0.02(-0.04%)
Sep 15, 2009 45.72 45.85 45.26 45.64 11,087,840 -0.06(-0.13%)
Sep 14, 2009 45.33 46.00 45.32 45.70 12,915,898 -0.40(-0.87%)
Sep 11, 2009 46.48 46.53 45.87 46.10 12,840,574 -0.40(-0.86%)
Sep 10, 2009 45.87 46.50 45.77 46.50 14,842,659 +0.52(+1.13%)
Sep 09, 2009 45.29 45.98 45.01 45.98 16,482,201 +0.51(+1.12%)
Sep 08, 2009 45.11 45.48 44.98 45.47 10,492,815 +0.37(+0.82%)
Sep 04, 2009 44.50 45.15 44.47 45.10 8,786,545 +0.65(+1.46%)
Sep 03, 2009 44.32 44.79 44.16 44.45 11,230,373 +0.20(+0.45%)
Sep 02, 2009 43.65 44.50 43.60 44.25 16,169,184 +0.41(+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.