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 (%)
Dec 31, 2010 42.19 42.38 41.84 42.10 7,473,404 -0.16(-0.38%)
Dec 30, 2010 42.37 42.46 42.16 42.26 6,774,221 -0.06(-0.14%)
Dec 29, 2010 42.29 42.62 42.25 42.32 8,650,120 +0.07(+0.17%)
Dec 28, 2010 41.99 42.49 41.94 42.25 10,403,823 +0.43(+1.03%)
Dec 27, 2010 41.49 41.98 41.47 41.82 6,553,747 +0.08(+0.19%)
Dec 23, 2010 41.35 41.92 41.29 41.74 8,502,464 +0.26(+0.63%)
Dec 22, 2010 41.72 41.82 41.40 41.48 14,701,590 -0.43(-1.03%)
Dec 21, 2010 41.76 42.10 41.74 41.91 15,001,846 -0.11(-0.26%)
Dec 20, 2010 41.73 42.10 41.72 42.02 15,407,440 +0.06(+0.14%)
Dec 17, 2010 41.95 42.19 41.68 41.96 24,232,872 +0.01(+0.02%)
Dec 16, 2010 41.13 42.01 41.00 41.95 22,671,496 +0.72(+1.75%)
Dec 15, 2010 41.45 41.61 41.22 41.23 13,291,423 -0.31(-0.75%)
Dec 14, 2010 41.69 41.86 41.27 41.54 14,151,482 -0.11(-0.26%)
Dec 13, 2010 42.06 42.18 41.53 41.65 25,978,138 -0.97(-2.28%)
Dec 10, 2010 42.44 42.66 42.19 42.62 16,845,768 +0.08(+0.19%)
Dec 09, 2010 42.78 42.78 42.20 42.54 16,667,000 -0.12(-0.28%)
Dec 08, 2010 42.30 42.72 42.16 42.66 12,236,169 +0.47(+1.11%)
Dec 07, 2010 43.15 43.21 42.09 42.19 21,999,844 -0.44(-1.03%)
Dec 06, 2010 42.54 43.25 42.51 42.63 11,974,655 -0.40(-0.93%)
Dec 03, 2010 42.52 43.27 42.52 43.03 17,660,570 -0.08(-0.19%)
Dec 02, 2010 42.45 43.17 42.42 43.11 16,612,603 +0.54(+1.27%)
Dec 01, 2010 42.50 42.94 42.33 42.57 20,672,240 +0.64(+1.53%)
Nov 30, 2010 41.82 42.43 41.80 41.93 23,366,496 -0.67(-1.57%)
Nov 29, 2010 42.58 42.76 42.08 42.60 20,621,956 -0.60(-1.39%)
Nov 26, 2010 43.06 43.40 43.03 43.20 9,897,432 -0.54(-1.25%)
Nov 24, 2010 43.95 43.74 43.74 43.74 27,900,972 -0.40(-0.92%)
Nov 23, 2010 43.98 44.44 43.11 44.15 51,515,448 +0.90(+2.08%)
Nov 22, 2010 42.95 43.29 42.15 43.25 33,080,804 +0.76(+1.79%)
Nov 19, 2010 41.77 42.54 41.70 42.49 20,291,334 +0.80(+1.92%)
Nov 18, 2010 41.14 41.86 41.03 41.69 19,867,236 +0.72(+1.76%)
Nov 17, 2010 41.78 42.12 40.77 40.97 28,665,798 -0.83(-1.99%)
Nov 16, 2010 42.25 42.39 41.44 41.80 22,382,672 -0.74(-1.74%)
Nov 15, 2010 42.32 43.01 42.24 42.54 14,456,819 +0.33(+0.78%)
Nov 12, 2010 42.72 42.98 42.02 42.21 18,229,624 -0.89(-2.06%)
Nov 11, 2010 43.79 43.97 42.73 43.10 24,429,684 -1.06(-2.40%)
Nov 10, 2010 44.51 44.52 43.74 44.16 13,257,894 +0.04(+0.09%)
Nov 09, 2010 44.64 44.65 43.94 44.12 15,220,105 +0.32(+0.73%)
Nov 08, 2010 43.63 44.48 43.51 43.80 15,720,843 +0.08(+0.18%)
Nov 05, 2010 43.93 44.10 43.36 43.72 15,618,327 -0.35(-0.79%)
Nov 04, 2010 44.13 44.56 43.81 44.07 21,610,932 +0.26(+0.59%)
Nov 03, 2010 42.85 44.00 42.83 43.81 22,231,190 +0.90(+2.10%)
Nov 02, 2010 42.75 42.99 42.63 42.91 11,548,520 +0.42(+0.99%)
Nov 01, 2010 42.17 42.75 42.07 42.49 12,897,712 +0.45(+1.07%)
Oct 29, 2010 42.44 42.68 41.88 42.04 18,187,412 -0.62(-1.45%)
Oct 28, 2010 42.57 42.80 42.16 42.66 15,160,195 +0.27(+0.64%)
Oct 27, 2010 42.55 42.84 41.96 42.39 18,748,492 -0.49(-1.14%)
Oct 25, 2010 42.96 43.23 42.56 42.88 13,175,317 +0.01(+0.02%)
Oct 22, 2010 42.37 42.95 42.29 42.87 10,305,705 +0.47(+1.11%)
Oct 21, 2010 42.87 42.97 41.92 42.40 19,912,120 -0.42(-0.98%)
Oct 20, 2010 43.00 43.25 42.76 42.82 18,366,736 -0.01(-0.02%)
Oct 19, 2010 42.88 43.15 42.54 42.83 20,787,064 -0.49(-1.13%)
Oct 18, 2010 42.69 43.47 42.50 43.32 18,468,550 +0.50(+1.17%)
Oct 15, 2010 42.39 42.84 42.12 42.82 23,638,956 +0.69(+1.64%)
Oct 14, 2010 42.20 42.34 41.80 42.13 14,960,477 -0.08(-0.19%)
Oct 13, 2010 41.55 42.54 41.55 42.21 24,617,950 +0.86(+2.08%)
Oct 12, 2010 41.18 41.55 40.89 41.35 14,980,361 +0.35(+0.85%)
Oct 11, 2010 41.25 41.39 40.82 41.00 12,902,589 -0.15(-0.36%)
Oct 08, 2010 41.15 41.30 40.68 41.15 18,830,220 +0.34(+0.83%)
Oct 07, 2010 40.88 40.98 40.46 40.81 7,630 +0.07(+0.17%)
Oct 06, 2010 41.05 41.22 40.44 40.74 25,891,100 -0.10(-0.24%)
Oct 05, 2010 41.04 41.07 40.36 40.84 57,248 +0.20(+0.49%)
Oct 04, 2010 40.86 41.24 40.40 40.64 22,990,108 -0.13(-0.32%)
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.