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 (%)
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%)
Mar 01, 2006 33.10 34.06 33.10 34.05 14,808,900 +1.24(+3.78%)
Feb 28, 2006 33.41 33.31 32.42 32.81 13,701,800 -0.60(-1.80%)
Feb 27, 2006 32.35 33.50 32.32 33.41 13,258,900 +1.39(+4.34%)
Feb 24, 2006 32.46 32.46 31.80 32.02 10,018,100 -0.35(-1.08%)
Feb 23, 2006 32.72 32.99 32.25 32.37 10,836,600 -0.57(-1.73%)
Feb 22, 2006 32.20 33.02 31.90 32.94 14,996,900 +0.43(+1.32%)
Feb 21, 2006 33.85 33.97 32.41 32.51 19,016,900 -1.56(-4.58%)
Feb 17, 2006 33.65 34.08 33.54 34.07 16,358,600 +0.05(+0.15%)
Feb 16, 2006 33.04 34.52 32.99 34.02 51,253,600 +2.35(+7.42%)
Feb 15, 2006 32.25 32.53 31.66 31.67 20,210,100 -0.82(-2.52%)
Feb 14, 2006 31.80 32.50 31.65 32.49 15,929,900 +0.75(+2.36%)
Feb 13, 2006 31.20 31.86 31.17 31.74 8,941,400 +0.23(+0.73%)
Feb 10, 2006 31.59 31.60 30.96 31.51 9,880,400 -0.09(-0.28%)
Feb 09, 2006 32.15 32.18 31.42 31.60 10,311,400 -0.41(-1.28%)
Feb 08, 2006 30.58 32.03 30.51 32.01 15,229,700 +1.64(+5.40%)
Feb 07, 2006 30.20 30.63 30.13 30.37 7,542,000 +0.10(+0.33%)
Feb 06, 2006 30.43 30.46 29.84 30.27 10,028,600 -0.29(-0.95%)
Feb 03, 2006 30.62 30.97 30.32 30.56 10,405,600 -0.35(-1.13%)
Feb 02, 2006 31.20 31.42 30.75 30.91 8,734,000 -0.32(-1.02%)
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.