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, 2006 39.26 39.80 39.05 39.46 12,506,200 +0.07(+0.18%)
Nov 29, 2006 39.15 39.45 39.05 39.39 11,503,900 +0.52(+1.34%)
Nov 28, 2006 38.47 38.96 38.37 38.87 12,430,300 +0.23(+0.60%)
Nov 27, 2006 39.39 39.45 38.62 38.64 15,639,000 -0.92(-2.33%)
Nov 24, 2006 39.35 39.79 39.30 39.56 3,931,600 -0.16(-0.40%)
Nov 22, 2006 39.92 39.96 39.45 39.72 13,921,900 -0.27(-0.68%)
Nov 21, 2006 39.67 40.00 39.67 39.99 12,203,100 +0.28(+0.71%)
Nov 20, 2006 39.69 40.05 39.44 39.71 20,770,100 -0.06(-0.15%)
Nov 17, 2006 40.06 40.06 39.01 39.77 30,367,000 -0.36(-0.90%)
Nov 16, 2006 40.00 40.25 39.72 40.13 28,562,000 +0.34(+0.85%)
Nov 15, 2006 40.68 40.85 39.76 39.79 17,858,400 -0.88(-2.16%)
Nov 14, 2006 40.13 40.75 39.90 40.67 13,098,400 +0.45(+1.12%)
Nov 13, 2006 40.00 40.27 39.93 40.22 13,549,900 +0.23(+0.58%)
Nov 10, 2006 39.74 40.00 39.53 39.99 12,429,900 +0.43(+1.09%)
Nov 09, 2006 39.12 39.92 39.11 39.56 22,983,300 +0.68(+1.75%)
Nov 08, 2006 38.70 39.00 38.51 38.88 12,502,100 +0.18(+0.47%)
Nov 07, 2006 38.83 38.99 38.63 38.70 10,827,400 -0.03(-0.08%)
Nov 06, 2006 38.22 38.80 38.22 38.73 9,653,000 +0.51(+1.33%)
Nov 03, 2006 38.59 38.87 38.15 38.22 9,697,300 -0.37(-0.96%)
Nov 02, 2006 38.56 38.83 38.45 38.59 7,450,300 +0.04(+0.10%)
Nov 01, 2006 39.01 39.13 38.49 38.55 10,125,900 -0.19(-0.49%)
Oct 31, 2006 38.90 39.10 38.50 38.74 12,610,500 -0.18(-0.46%)
Oct 30, 2006 38.20 39.10 38.14 38.92 10,268,300 +0.46(+1.20%)
Oct 27, 2006 38.90 39.22 38.25 38.46 13,480,300 -0.71(-1.81%)
Oct 26, 2006 39.19 39.48 39.04 39.17 12,153,900 +0.00(+0.00%)
Oct 25, 2006 39.56 39.68 38.92 39.17 14,789,400 -0.27(-0.68%)
Oct 24, 2006 39.65 39.97 39.06 39.44 11,581,800 -0.43(-1.08%)
Oct 23, 2006 39.20 40.10 39.20 39.87 14,731,500 +0.49(+1.24%)
Oct 20, 2006 39.72 39.72 39.01 39.38 11,558,300 -0.18(-0.46%)
Oct 19, 2006 38.96 39.68 38.76 39.56 14,411,400 +0.55(+1.41%)
Oct 18, 2006 39.12 39.49 38.62 39.01 10,137,500 -0.05(-0.13%)
Oct 17, 2006 38.52 39.15 38.27 39.06 11,824,500 +0.30(+0.77%)
Oct 16, 2006 38.86 39.11 38.69 38.76 8,777,500 -0.10(-0.26%)
Oct 13, 2006 38.22 39.00 38.22 38.86 12,650,600 +0.44(+1.15%)
Oct 12, 2006 38.04 38.57 38.00 38.42 15,632,600 +0.55(+1.45%)
Oct 11, 2006 37.93 38.33 37.78 37.87 16,380,600 -0.06(-0.16%)
Oct 10, 2006 38.05 38.15 37.61 37.93 10,536,600 -0.07(-0.18%)
Oct 09, 2006 37.57 38.00 37.44 38.00 11,175,800 +0.28(+0.74%)
Oct 06, 2006 37.55 38.05 37.48 37.72 13,698,300 -0.12(-0.32%)
Oct 05, 2006 37.62 37.84 37.47 37.84 12,280,300 -0.18(-0.47%)
Oct 04, 2006 37.10 38.14 37.10 38.02 15,179,400 +0.60(+1.60%)
Oct 03, 2006 37.20 37.50 36.85 37.42 16,948,000 -0.24(-0.64%)
Oct 02, 2006 36.84 37.74 36.70 37.66 21,603,300 +0.97(+2.64%)
Sep 29, 2006 36.50 37.11 36.50 36.69 23,286,100 +0.72(+2.00%)
Sep 28, 2006 35.20 36.02 35.01 35.97 14,988,500 +0.58(+1.64%)
Sep 27, 2006 35.40 35.75 35.15 35.39 15,946,200 -0.31(-0.87%)
Sep 26, 2006 35.82 35.98 35.52 35.70 14,161,200 -0.01(-0.03%)
Sep 25, 2006 35.20 35.87 34.93 35.71 20,582,600 +0.60(+1.71%)
Sep 22, 2006 34.40 35.22 34.15 35.11 23,043,100 +0.24(+0.69%)
Sep 21, 2006 36.05 36.25 34.55 34.87 41,544,500 -1.91(-5.19%)
Sep 20, 2006 36.35 36.84 36.26 36.78 13,024,200 +0.43(+1.18%)
Sep 19, 2006 36.18 36.49 36.01 36.35 9,798,100 -0.05(-0.14%)
Sep 18, 2006 36.03 36.59 35.79 36.40 8,894,400 +0.22(+0.61%)
Sep 15, 2006 36.48 36.88 36.11 36.18 14,319,500 -0.07(-0.19%)
Sep 14, 2006 36.05 36.49 36.05 36.25 10,029,800 -0.12(-0.33%)
Sep 13, 2006 36.75 36.75 35.87 36.37 15,504,200 -0.55(-1.49%)
Sep 12, 2006 36.21 37.25 36.21 36.92 20,391,300 +0.56(+1.54%)
Sep 11, 2006 35.75 36.62 35.71 36.36 12,141,200 +0.19(+0.53%)
Sep 08, 2006 35.22 36.18 35.20 36.17 13,313,900 +0.75(+2.12%)
Sep 07, 2006 35.45 35.75 35.21 35.42 12,108,500 -0.42(-1.17%)
Sep 06, 2006 35.90 36.16 35.84 35.84 10,470,200 -0.62(-1.70%)
Sep 05, 2006 36.50 36.54 36.20 36.46 9,071,200 -0.07(-0.19%)
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.