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 (%)
Oct 30, 2015 26.96 26.96 26.96 0 -0.41(-1.50%)
Oct 29, 2015 27.63 27.77 27.27 27.37 9,991,855 -0.61(-2.18%)
Oct 28, 2015 27.52 28.00 27.39 27.98 8,337,474 +0.53(+1.93%)
Oct 27, 2015 27.92 28.04 27.34 27.45 15,178,966 -0.62(-2.21%)
Oct 26, 2015 28.94 29.02 28.02 28.07 10,013,066 -0.96(-3.31%)
Oct 23, 2015 28.98 29.25 28.73 29.03 8,324,501 +0.26(+0.90%)
Oct 22, 2015 28.36 28.92 28.36 28.77 7,965,921 +0.54(+1.91%)
Oct 21, 2015 28.59 28.78 28.21 28.23 8,289,674 -0.33(-1.16%)
Oct 20, 2015 28.82 28.95 28.46 28.56 8,254,936 -0.42(-1.45%)
Oct 19, 2015 28.60 29.06 28.51 28.98 12,492,263 +0.12(+0.42%)
Oct 16, 2015 28.88 28.96 28.52 28.86 12,047,740 +0.09(+0.31%)
Oct 15, 2015 29.04 29.26 28.73 28.77 11,823,939 -0.65(-2.21%)
Oct 14, 2015 29.13 29.46 28.94 29.42 8,607,145 +0.19(+0.65%)
Oct 13, 2015 29.02 29.60 28.93 29.23 8,800,438 -0.07(-0.24%)
Oct 12, 2015 29.21 29.36 28.81 29.30 8,504,511 +0.00(+0.00%)
Oct 09, 2015 29.14 29.77 29.05 29.30 23,811,042 +0.12(+0.41%)
Oct 08, 2015 27.99 29.20 27.90 29.18 20,066,456 +1.17(+4.18%)
Oct 07, 2015 28.11 28.26 27.75 28.01 17,174,868 +0.01(+0.04%)
Oct 06, 2015 27.15 28.12 27.11 28.00 21,065,872 +0.82(+3.02%)
Oct 05, 2015 26.35 27.24 26.24 27.18 15,892,377 +1.11(+4.26%)
Oct 02, 2015 25.01 26.07 25.00 26.07 15,575,603 +0.72(+2.84%)
Oct 01, 2015 25.52 25.71 25.07 25.35 12,500,746 -0.26(-1.02%)
Sep 30, 2015 25.07 25.71 24.94 25.61 19,302,692 +0.96(+3.89%)
Sep 29, 2015 24.48 24.95 24.30 24.65 17,002,400 +0.08(+0.33%)
Sep 28, 2015 24.49 24.90 24.40 24.57 15,064,189 -0.44(-1.76%)
Sep 25, 2015 25.41 25.45 24.76 25.01 12,693,817 -0.25(-0.99%)
Sep 24, 2015 25.18 25.33 24.94 25.26 13,867,668 -0.23(-0.90%)
Sep 23, 2015 25.65 25.76 25.29 25.49 11,150,987 -0.16(-0.62%)
Sep 22, 2015 25.89 26.29 25.38 25.65 31,935,020 -0.79(-2.99%)
Sep 21, 2015 26.18 26.70 26.18 26.44 16,010,370 -0.10(-0.38%)
Sep 18, 2015 27.50 27.53 26.45 26.54 29,479,822 -1.03(-3.74%)
Sep 17, 2015 27.78 28.27 27.51 27.57 17,069,246 -0.90(-3.16%)
Sep 16, 2015 27.75 28.55 27.53 28.47 32,260,672 +17.14(+151.28%)
Sep 15, 2015 11.21 11.38 11.13 11.33 15,981,357 -15.71(-58.10%)
Sep 14, 2015 27.19 27.51 26.96 27.04 12,983,111 -0.11(-0.41%)
Sep 11, 2015 27.18 27.31 26.92 27.15 11,460,265 -0.18(-0.66%)
Sep 10, 2015 27.19 27.50 26.85 27.33 10,330,733 +0.07(+0.26%)
Sep 09, 2015 27.89 28.01 27.21 27.26 11,703,995 -0.33(-1.20%)
Sep 08, 2015 27.43 27.62 27.23 27.59 10,281,016 +0.60(+2.22%)
Sep 04, 2015 26.99 26.99 26.99 0 -1.14(-4.05%)
Sep 03, 2015 28.03 28.70 27.94 28.13 10,891,921 +0.13(+0.46%)
Sep 02, 2015 28.15 28.16 27.41 28.00 11,307,084 +0.19(+0.68%)
Sep 01, 2015 27.39 28.15 27.32 27.81 17,966,666 -0.25(-0.89%)
Aug 31, 2015 27.81 28.12 27.71 28.06 14,840,625 +0.03(+0.11%)
Aug 28, 2015 27.70 28.13 27.66 28.03 14,890,041 +0.24(+0.86%)
Aug 27, 2015 27.39 27.86 27.18 27.79 17,714,120 +0.69(+2.55%)
Aug 26, 2015 26.36 27.13 25.97 27.10 22,834,512 +1.41(+5.49%)
Aug 25, 2015 27.18 27.38 25.65 25.69 23,576,534 -0.91(-3.42%)
Aug 24, 2015 25.61 27.76 24.90 26.60 35,288,184 -0.87(-3.17%)
Aug 21, 2015 26.95 29.43 26.94 27.47 37,382,964 +0.12(+0.44%)
Aug 20, 2015 27.51 27.86 27.21 27.35 16,601,559 -0.39(-1.41%)
Aug 19, 2015 28.19 28.37 27.61 27.74 16,250,238 -0.65(-2.29%)
Aug 18, 2015 28.35 28.57 28.21 28.39 10,757,250 -0.22(-0.77%)
Aug 17, 2015 28.50 28.80 28.28 28.61 8,224,816 -0.10(-0.35%)
Aug 14, 2015 28.45 28.83 28.41 28.71 7,595,542 +0.26(+0.91%)
Aug 13, 2015 29.00 29.41 28.44 28.45 8,519,271 -0.65(-2.23%)
Aug 12, 2015 29.09 29.13 28.38 29.10 13,300,173 -0.22(-0.75%)
Aug 11, 2015 29.94 29.97 29.30 29.32 9,370,953 -0.92(-3.04%)
Aug 10, 2015 29.47 30.29 29.46 30.24 9,889,756 +0.83(+2.82%)
Aug 07, 2015 30.02 30.21 29.40 29.41 10,378,389 -0.73(-2.42%)
Aug 06, 2015 30.40 30.78 30.11 30.14 10,626,838 -0.16(-0.53%)
Aug 05, 2015 30.02 30.38 29.97 30.30 10,368,459 +0.54(+1.81%)
Aug 04, 2015 30.05 30.19 29.52 29.76 12,646,889 -0.26(-0.87%)
Aug 03, 2015 30.59 30.66 29.83 30.02 11,539,469 -0.50(-1.64%)
Jul 31, 2015 30.71 30.82 30.48 30.52 11,925,558 -0.10(-0.33%)
Jul 30, 2015 30.22 30.67 30.08 30.62 7,057,992 +0.32(+1.06%)
Jul 29, 2015 30.22 30.45 30.09 30.30 8,571,175 +0.03(+0.10%)
Jul 28, 2015 30.51 30.53 30.01 30.27 8,032,598 +0.02(+0.07%)
Jul 27, 2015 30.49 30.49 30.08 30.25 9,972,443 -0.56(-1.82%)
Jul 24, 2015 31.18 31.41 30.54 30.81 23,314,392 -0.42(-1.34%)
Jul 23, 2015 31.02 31.46 30.80 31.23 15,226,678 +0.46(+1.49%)
Jul 22, 2015 30.42 30.79 30.35 30.77 12,212,975 +0.11(+0.36%)
Jul 21, 2015 30.15 30.69 30.09 30.66 17,044,498 +0.21(+0.69%)
Jul 20, 2015 30.40 30.54 30.09 30.45 11,963,589 +0.09(+0.30%)
Jul 17, 2015 30.34 30.45 29.95 30.36 12,333,493 +0.01(+0.03%)
Jul 16, 2015 30.34 30.35 10,712,067 -0.15(-0.49%)
Jul 15, 2015 30.55 30.69 30.40 30.50 11,883,570 -0.01(-0.03%)
Jul 14, 2015 30.67 30.73 30.46 30.51 8,703,256 -0.23(-0.75%)
Jul 13, 2015 30.94 30.98 30.52 30.74 6,728,752 +0.09(+0.29%)
Jul 10, 2015 30.80 30.88 30.34 30.65 9,277,877 +0.26(+0.86%)
Jul 09, 2015 30.73 30.84 30.34 30.39 13,029,604 -0.06(-0.20%)
Jul 08, 2015 30.49 30.68 30.32 30.45 15,465,564 -0.35(-1.14%)
Jul 07, 2015 30.52 31.10 30.21 30.80 18,130,546 +0.23(+0.75%)
Jul 06, 2015 30.38 30.63 29.72 30.57 11,581,132 -0.12(-0.39%)
Jul 02, 2015 30.69 30.69 30.69 0 +0.17(+0.56%)
Jul 01, 2015 30.33 30.55 29.95 30.52 18,350,948 +0.51(+1.70%)
Jun 30, 2015 30.07 30.21 29.52 30.01 19,352,418 +0.04(+0.13%)
Jun 29, 2015 30.33 30.41 29.90 29.97 16,508,231 -0.56(-1.83%)
Jun 26, 2015 30.58 31.21 30.44 30.53 20,335,592 -0.68(-2.18%)
Jun 25, 2015 31.71 31.71 31.07 31.21 9,538,413 -0.33(-1.05%)
Jun 24, 2015 31.55 31.77 31.52 31.54 10,243,405 -0.09(-0.28%)
Jun 23, 2015 31.70 31.54 31.63 11,897,542 -0.07(-0.22%)
Jun 22, 2015 31.96 32.00 31.69 31.70 11,388,477 -0.10(-0.31%)
Jun 19, 2015 31.96 32.10 31.80 31.80 14,965,169 -0.28(-0.87%)
Jun 18, 2015 32.25 32.56 32.02 32.08 15,268,000 -0.13(-0.40%)
Jun 17, 2015 32.31 31.65 32.21 10,995,686 +0.56(+1.77%)
Jun 16, 2015 31.72 31.76 31.48 31.65 13,011,584 -0.06(-0.19%)
Jun 15, 2015 32.27 32.27 31.65 31.71 12,202,737 -0.70(-2.16%)
Jun 12, 2015 32.48 32.68 32.20 32.41 5,225,356 -0.11(-0.34%)
Jun 11, 2015 32.94 33.10 32.47 32.52 8,896,698 -0.39(-1.19%)
Jun 10, 2015 32.66 33.15 32.66 32.91 6,656,159 +0.33(+1.01%)
Jun 09, 2015 32.66 32.85 32.30 32.58 8,203,191 -0.11(-0.34%)
Jun 08, 2015 32.77 32.93 32.40 32.69 9,489,196 -0.23(-0.70%)
Jun 05, 2015 33.33 33.44 32.81 32.92 12,132,538 -0.38(-1.14%)
Jun 04, 2015 33.54 33.83 33.18 33.30 12,885,444 -0.66(-1.94%)
Jun 03, 2015 34.01 34.26 33.85 33.96 10,563,495 +0.08(+0.24%)
Jun 02, 2015 33.66 34.28 33.33 33.88 9,851,302 +0.12(+0.36%)
Jun 01, 2015 33.41 33.99 33.31 33.76 9,252,134 +0.36(+1.08%)
May 29, 2015 33.62 33.70 33.26 33.40 12,397,378 -0.25(-0.74%)
May 28, 2015 33.71 33.91 33.47 33.65 6,860,211 -0.13(-0.38%)
May 27, 2015 33.63 33.82 33.22 33.78 13,815,678 +0.40(+1.20%)
May 26, 2015 34.47 34.62 33.26 33.38 17,036,740 -1.38(-3.97%)
May 22, 2015 34.76 34.76 34.76 0 +0.93(+2.75%)
May 21, 2015 33.10 33.94 33.02 33.83 13,401,097 +0.76(+2.30%)
May 20, 2015 33.41 33.45 32.77 33.07 12,000,532 -0.33(-0.99%)
May 19, 2015 33.24 33.49 33.20 33.40 7,673,709 +0.15(+0.45%)
May 18, 2015 33.49 33.52 33.01 33.25 8,765,822 -0.35(-1.04%)
May 15, 2015 33.60 33.73 33.29 33.60 9,725,568 -0.10(-0.30%)
May 14, 2015 33.51 33.73 33.40 33.70 6,111,931 +0.40(+1.20%)
May 13, 2015 33.01 33.48 32.97 33.30 6,255,938 +0.38(+1.15%)
May 12, 2015 33.32 33.37 32.90 32.92 9,029,074 -0.78(-2.31%)
May 11, 2015 33.40 33.82 33.36 33.70 9,970,373 +0.29(+0.87%)
May 08, 2015 33.18 33.50 32.96 33.41 7,557,260 +0.59(+1.80%)
May 07, 2015 32.45 33.00 32.27 32.82 7,754,694 +0.32(+0.98%)
May 06, 2015 33.19 33.38 32.25 32.50 8,460,538 -0.66(-1.99%)
May 05, 2015 33.44 33.67 32.93 33.16 8,725,534 -0.49(-1.46%)
May 04, 2015 33.80 33.89 33.58 33.65 5,068,115 -0.15(-0.44%)
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.