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 (%)
Jan 31, 2014 28.94 29.19 28.74 29.00 12,944,020 -0.25(-0.85%)
Jan 30, 2014 29.15 29.42 29.08 29.25 9,095,321 +0.23(+0.79%)
Jan 29, 2014 28.92 29.15 28.75 29.02 13,915,636 +0.02(+0.07%)
Jan 28, 2014 28.57 29.08 28.49 29.00 12,406,502 +0.40(+1.40%)
Jan 27, 2014 28.53 29.09 28.38 28.60 15,924,381 +0.11(+0.39%)
Jan 24, 2014 29.04 29.20 28.39 28.49 17,063,180 -0.88(-3.00%)
Jan 23, 2014 29.42 29.73 29.06 29.37 9,905,119 -0.47(-1.58%)
Jan 22, 2014 29.63 30.13 29.46 29.84 10,237,362 -0.06(-0.20%)
Jan 21, 2014 29.80 29.96 29.45 29.90 12,074,359 +0.10(+0.34%)
Jan 17, 2014 29.80 29.80 29.80 0 +0.24(+0.81%)
Jan 16, 2014 29.50 29.82 29.12 29.56 22,064,024 +0.72(+2.50%)
Jan 15, 2014 28.85 29.07 28.54 28.84 16,377,743 -0.01(-0.03%)
Jan 14, 2014 28.12 28.85 28.09 28.85 14,845,755 +0.73(+2.60%)
Jan 13, 2014 27.71 28.79 27.70 28.12 19,713,148 +0.42(+1.52%)
Jan 10, 2014 27.73 27.77 27.27 27.70 14,336,684 +0.09(+0.33%)
Jan 09, 2014 27.57 27.88 27.35 27.61 18,029,838 +0.16(+0.58%)
Jan 08, 2014 28.18 28.20 27.36 27.45 15,203,068 -0.73(-2.59%)
Jan 07, 2014 28.43 28.55 27.87 28.18 14,321,294 -0.11(-0.39%)
Jan 06, 2014 28.30 28.50 27.90 28.29 10,235,074 -0.05(-0.18%)
Jan 03, 2014 27.71 28.50 27.70 28.34 12,677,233 +0.68(+2.46%)
Jan 02, 2014 27.88 28.22 27.45 27.66 13,021,787 -0.32(-1.14%)
Dec 31, 2013 27.98 27.98 27.98 0 -0.09(-0.32%)
Dec 30, 2013 28.24 28.26 27.95 28.07 7,292,864 -0.12(-0.43%)
Dec 27, 2013 28.43 28.44 28.16 28.19 6,851,233 -0.12(-0.42%)
Dec 26, 2013 28.20 28.70 28.19 28.31 7,791,627 +0.15(+0.53%)
Dec 24, 2013 28.00 28.20 27.87 28.16 4,983,429 +0.11(+0.39%)
Dec 23, 2013 27.99 28.10 27.75 28.05 9,427,678 +0.26(+0.94%)
Dec 20, 2013 28.01 28.19 27.79 27.79 20,481,528 -0.25(-0.89%)
Dec 19, 2013 27.55 28.23 27.51 28.04 15,908,136 +0.53(+1.93%)
Dec 18, 2013 27.37 27.52 26.65 27.51 15,151,758 +0.06(+0.22%)
Dec 17, 2013 27.52 27.86 27.33 27.45 18,635,488 +0.55(+2.04%)
Dec 16, 2013 26.75 27.04 26.68 26.90 12,409,671 +0.13(+0.49%)
Dec 13, 2013 26.67 26.88 26.29 26.77 11,758,356 +0.17(+0.64%)
Dec 12, 2013 27.05 27.11 26.42 26.60 13,404,527 -0.39(-1.44%)
Dec 11, 2013 26.85 27.18 26.85 26.99 15,750,247 -0.05(-0.18%)
Dec 10, 2013 27.00 27.27 26.80 27.04 14,740,961 -0.21(-0.77%)
Dec 09, 2013 27.61 27.68 27.20 27.25 15,481,732 -0.45(-1.62%)
Dec 06, 2013 27.61 28.11 27.59 27.70 17,176,766 +0.45(+1.65%)
Dec 05, 2013 28.15 28.18 27.03 27.25 22,032,256 -0.88(-3.13%)
Dec 04, 2013 28.05 28.70 27.99 28.13 34,057,984 +0.63(+2.29%)
Dec 03, 2013 27.23 27.77 27.18 27.50 17,741,136 +0.18(+0.66%)
Dec 02, 2013 27.24 27.50 27.15 27.32 14,407,414 -0.03(-0.11%)
Nov 29, 2013 27.04 27.54 27.01 27.35 11,987,972 -0.01(-0.04%)
Nov 27, 2013 26.82 27.68 25.09 27.36 52,192,384 +2.27(+9.05%)
Nov 26, 2013 25.21 25.45 25.09 25.09 24,475,260 -0.23(-0.91%)
Nov 25, 2013 25.33 25.49 25.16 25.32 13,954,715 +0.06(+0.24%)
Nov 22, 2013 25.00 25.34 24.86 25.26 10,746,868 +0.23(+0.92%)
Nov 21, 2013 25.20 25.24 24.97 25.03 11,265,782 +0.09(+0.36%)
Nov 20, 2013 24.97 25.26 24.77 24.94 17,707,868 -0.05(-0.20%)
Nov 19, 2013 25.23 25.38 24.89 24.99 13,022,725 -0.01(-0.04%)
Nov 18, 2013 25.32 25.38 24.96 25.00 11,573,879 -0.21(-0.83%)
Nov 15, 2013 25.15 25.31 24.88 25.21 19,314,780 +0.14(+0.56%)
Nov 14, 2013 25.75 25.94 24.84 25.07 26,338,242 -1.42(-5.36%)
Nov 13, 2013 26.14 26.50 26.05 26.49 9,266,237 +0.27(+1.03%)
Nov 12, 2013 26.19 26.59 26.16 26.22 9,933,843 -0.13(-0.49%)
Nov 11, 2013 25.90 26.59 25.76 26.35 12,220,554 +0.41(+1.58%)
Nov 08, 2013 25.58 25.95 25.50 25.94 15,117,947 +0.25(+0.97%)
Nov 07, 2013 25.66 26.28 25.63 25.69 14,824,467 +0.08(+0.31%)
Nov 06, 2013 25.57 25.74 25.43 25.61 12,642,333 +0.14(+0.55%)
Nov 05, 2013 25.71 25.71 25.15 25.47 13,081,031 -0.30(-1.16%)
Nov 04, 2013 25.94 25.94 25.49 25.77 15,111,837 -0.15(-0.58%)
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.