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 29, 2010 48.37 48.45 46.80 47.07 23,487,716 -0.72(-1.51%)
Jan 28, 2010 49.40 49.43 47.51 47.79 26,561,444 -1.66(-3.36%)
Jan 27, 2010 49.77 49.77 48.51 49.45 18,008,980 -0.29(-0.58%)
Jan 26, 2010 50.10 50.50 49.58 49.74 15,729,357 -0.32(-0.64%)
Jan 25, 2010 49.55 50.42 49.41 50.06 13,477,316 +0.77(+1.56%)
Jan 22, 2010 51.01 51.20 49.25 49.29 20,256,692 -2.00(-3.90%)
Jan 21, 2010 52.41 52.47 50.89 51.29 18,486,012 -0.92(-1.76%)
Jan 20, 2010 52.26 52.43 51.49 52.21 13,900,616 -0.54(-1.02%)
Jan 19, 2010 52.10 52.79 52.09 52.75 11,377,138 +0.28(+0.53%)
Jan 15, 2010 52.47 52.47 52.47 0 -0.04(-0.08%)
Jan 14, 2010 52.23 52.94 52.13 52.51 16,114,265 +0.29(+0.56%)
Jan 13, 2010 52.20 52.41 51.65 52.22 11,788,248 +0.25(+0.48%)
Jan 12, 2010 52.03 52.56 51.79 51.97 12,331,370 -0.46(-0.88%)
Jan 11, 2010 52.58 52.72 51.94 52.43 10,134,053 -0.16(-0.30%)
Jan 08, 2010 52.10 52.64 52.03 52.59 10,240,066 +0.39(+0.75%)
Jan 07, 2010 52.19 52.59 52.00 52.20 10,221,324 +0.02(+0.04%)
Jan 06, 2010 52.53 52.73 52.05 52.18 11,746,555 -0.49(-0.93%)
Jan 05, 2010 52.14 52.74 52.10 52.67 13,093,327 +0.22(+0.42%)
Jan 04, 2010 51.54 52.50 51.32 52.45 12,696,323 +0.94(+1.82%)
Dec 31, 2009 51.51 51.51 51.51 0 -1.42(-2.68%)
Dec 30, 2009 52.28 52.93 52.28 52.93 6,645,923 +0.36(+0.68%)
Dec 29, 2009 52.62 52.83 52.53 52.57 6,965,648 -0.19(-0.36%)
Dec 28, 2009 52.88 52.88 52.45 52.76 11,146,758 -0.11(-0.21%)
Dec 24, 2009 52.26 52.94 52.16 52.87 4,161,747 +0.38(+0.72%)
Dec 23, 2009 52.47 52.50 52.02 52.49 8,059,577 +0.03(+0.06%)
Dec 22, 2009 51.94 52.61 51.90 52.46 12,190,392 +0.35(+0.67%)
Dec 21, 2009 51.49 52.26 51.45 52.11 15,832,115 +0.61(+1.18%)
Dec 18, 2009 50.90 51.61 50.70 51.50 21,455,012 +0.94(+1.86%)
Dec 17, 2009 50.94 51.09 50.26 50.56 14,024,929 -0.68(-1.33%)
Dec 16, 2009 50.90 51.54 50.89 51.24 15,647,281 +0.25(+0.49%)
Dec 15, 2009 50.52 51.25 50.33 50.99 18,517,426 +0.31(+0.61%)
Dec 14, 2009 50.68 50.76 50.56 50.68 12,478,094 +0.63(+1.26%)
Dec 11, 2009 50.09 50.21 49.89 50.05 11,834,527 -0.09(-0.18%)
Dec 10, 2009 49.97 50.23 49.79 50.14 18,760,388 +0.19(+0.38%)
Dec 09, 2009 49.03 50.00 48.81 49.95 17,533,684 +1.01(+2.06%)
Dec 08, 2009 49.08 49.15 48.82 48.94 11,578,224 -0.27(-0.55%)
Dec 07, 2009 49.48 49.88 49.15 49.21 13,037,354 -0.58(-1.16%)
Dec 04, 2009 49.12 49.90 49.10 49.79 18,895,476 +0.83(+1.70%)
Dec 03, 2009 49.23 49.42 48.88 48.96 15,757,917 -0.02(-0.04%)
Dec 02, 2009 49.37 49.60 48.90 48.98 14,740,365 -0.61(-1.23%)
Dec 01, 2009 49.39 49.80 49.35 49.59 18,310,710 +0.53(+1.08%)
Nov 30, 2009 48.97 49.31 48.81 49.06 16,359,138 -0.01(-0.02%)
Nov 27, 2009 48.94 49.37 48.60 49.07 9,948,935 -0.98(-1.96%)
Nov 25, 2009 50.34 50.35 49.96 50.05 12,745,904 -0.14(-0.28%)
Nov 24, 2009 50.60 51.02 49.84 50.19 17,270,276 -0.83(-1.63%)
Nov 23, 2009 50.43 51.03 50.35 51.02 15,724,044 +0.98(+1.96%)
Nov 20, 2009 49.58 50.27 49.51 50.04 14,391,054 +0.22(+0.44%)
Nov 19, 2009 50.19 50.35 49.32 49.82 15,077,178 -0.66(-1.31%)
Nov 18, 2009 51.03 51.05 50.27 50.48 16,523,983 -0.84(-1.64%)
Nov 17, 2009 50.36 51.43 50.25 51.32 15,816,612 +0.51(+1.00%)
Nov 16, 2009 49.89 50.88 49.86 50.81 20,617,804 +0.90(+1.80%)
Nov 13, 2009 49.60 49.95 49.40 49.91 13,858,709 +0.21(+0.42%)
Nov 12, 2009 49.65 49.96 49.52 49.70 21,985,270 -0.30(-0.60%)
Nov 11, 2009 49.82 50.00 49.71 50.00 14,206,696 +0.04(+0.08%)
Nov 10, 2009 49.81 49.97 49.65 49.96 10,614,255 -0.03(-0.06%)
Nov 09, 2009 49.07 50.00 48.82 49.99 15,565,437 +0.83(+1.69%)
Nov 06, 2009 48.68 49.16 48.52 49.16 10,807,946 +0.69(+1.42%)
Nov 05, 2009 48.37 48.89 48.01 48.47 11,384,609 +0.71(+1.49%)
Nov 04, 2009 47.96 48.64 47.69 47.76 15,569,222 +0.25(+0.53%)
Nov 03, 2009 47.79 48.00 47.30 47.51 14,719,796 -0.65(-1.35%)
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.