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 (%)
May 28, 2010 46.01 47.07 45.76 46.01 19,137,376 -0.93(-1.98%)
May 27, 2010 46.37 47.09 46.35 46.94 17,938,936 +1.22(+2.67%)
May 26, 2010 46.26 46.75 45.59 45.72 500 -0.13(-0.28%)
May 25, 2010 44.54 45.90 44.17 45.85 950 +0.16(+0.35%)
May 24, 2010 46.28 46.98 45.64 45.69 18,076,110 -0.89(-1.91%)
May 21, 2010 44.96 46.81 44.80 46.58 27,823,580 +0.78(+1.70%)
May 20, 2010 45.59 46.76 45.39 45.80 5,797 -1.20(-2.55%)
May 19, 2010 47.91 48.15 46.34 47.00 32,323,720 +0.21(+0.45%)
May 18, 2010 48.25 48.28 46.66 46.79 264,449 -0.73(-1.54%)
May 17, 2010 47.45 47.69 46.64 47.52 16,954,278 +0.09(+0.19%)
May 14, 2010 47.43 48.20 46.59 47.43 25,960,820 -1.29(-2.65%)
May 13, 2010 49.54 50.00 48.61 48.72 110 -0.23(-0.46%)
May 12, 2010 48.69 49.86 48.62 48.95 17,683,232 +0.52(+1.08%)
May 11, 2010 49.38 49.43 48.22 48.42 1,500 -0.68(-1.38%)
May 10, 2010 49.20 49.29 48.80 49.10 23,499,046 +2.37(+5.07%)
May 07, 2010 48.10 48.30 45.61 46.73 38,633,072 -1.62(-3.35%)
May 06, 2010 48.30 51.99 41.94 48.35 9,741 -1.95(-3.89%)
May 05, 2010 50.62 51.12 50.15 50.30 14,031,202 -0.34(-0.66%)
May 04, 2010 52.20 52.25 50.30 50.64 911 -2.07(-3.93%)
May 03, 2010 52.04 52.95 51.99 52.71 11,667,943 +0.74(+1.42%)
Apr 30, 2010 53.00 53.38 51.92 51.97 15,732,194 -0.91(-1.72%)
Apr 29, 2010 52.61 53.00 52.55 52.88 19,524,986 -0.40(-0.75%)
Apr 28, 2010 53.11 53.54 53.10 53.28 16,073,362 +0.03(+0.06%)
Apr 27, 2010 54.02 54.25 53.11 53.25 14,552,702 -1.01(-1.86%)
Apr 26, 2010 53.93 54.60 53.82 54.26 12,098,116 +0.36(+0.67%)
Apr 23, 2010 53.36 53.91 53.03 53.90 9,783,822 +0.59(+1.11%)
Apr 22, 2010 53.32 53.52 52.51 53.31 12,391,370 -0.39(-0.73%)
Apr 21, 2010 53.70 54.03 53.25 53.70 102,130 +0.14(+0.26%)
Apr 20, 2010 53.85 53.99 53.36 53.56 12,251,875 -0.08(-0.15%)
Apr 19, 2010 53.45 53.73 53.05 53.64 10,731,034 -0.11(-0.20%)
Apr 16, 2010 54.05 54.75 53.53 53.75 15,628,514 -0.48(-0.89%)
Apr 15, 2010 54.20 54.31 53.55 54.23 14,138,951 -0.29(-0.53%)
Apr 14, 2010 54.02 54.64 53.95 54.52 12,023,957 +0.74(+1.38%)
Apr 13, 2010 53.89 53.98 53.56 53.78 8,111,532 -0.10(-0.19%)
Apr 12, 2010 53.79 54.00 53.77 53.88 8,454,252 +0.01(+0.02%)
Apr 09, 2010 53.64 53.87 53.40 53.87 7,485,554 +0.24(+0.45%)
Apr 08, 2010 53.17 53.75 52.77 53.63 9,006,797 +0.34(+0.64%)
Apr 07, 2010 53.74 53.84 52.96 53.29 12,076,655 -0.57(-1.06%)
Apr 06, 2010 53.68 53.97 53.36 53.86 9,684,461 +0.12(+0.22%)
Apr 05, 2010 53.28 53.95 53.19 53.74 9,881,241 +0.50(+0.94%)
Apr 01, 2010 53.24 53.24 53.24 0 +0.09(+0.17%)
Mar 31, 2010 52.89 53.39 52.82 53.15 12,855,733 -0.11(-0.21%)
Mar 30, 2010 52.93 53.37 52.93 53.26 10,143,164 +0.29(+0.55%)
Mar 29, 2010 53.42 53.63 52.90 52.97 10,234,850 -0.45(-0.84%)
Mar 26, 2010 53.58 53.69 53.24 53.42 14,226,297 -0.08(-0.15%)
Mar 25, 2010 53.34 53.79 53.17 53.50 16,817,524 +0.44(+0.83%)
Mar 24, 2010 52.97 53.22 52.79 53.06 15,121,443 -0.09(-0.17%)
Mar 23, 2010 53.01 53.16 52.71 53.15 9,652,404 +0.20(+0.38%)
Mar 22, 2010 52.13 53.04 52.13 52.95 15,691,109 +0.46(+0.88%)
Mar 19, 2010 52.81 52.95 52.21 52.49 20,920,252 -0.24(-0.46%)
Mar 18, 2010 52.22 52.83 52.11 52.73 14,129,356 +0.50(+0.96%)
Mar 17, 2010 52.41 52.75 52.18 52.23 14,205,029 -0.12(-0.23%)
Mar 16, 2010 52.30 52.46 52.09 52.35 11,305,994 -0.07(-0.13%)
Mar 15, 2010 52.11 52.42 52.07 52.42 10,277,320 +0.06(+0.11%)
Mar 12, 2010 52.07 52.43 51.82 52.36 11,759,443 +0.34(+0.65%)
Mar 11, 2010 51.74 52.03 51.38 52.02 9,571,383 +0.24(+0.46%)
Mar 10, 2010 51.86 52.09 51.61 51.78 11,688,436 -0.10(-0.19%)
Mar 09, 2010 51.58 52.23 51.47 51.88 10,230,516 +0.15(+0.29%)
Mar 08, 2010 51.65 51.98 51.58 51.73 12,883,702 -0.30(-0.58%)
Mar 05, 2010 51.72 52.25 51.66 52.03 15,449,833 +0.52(+1.01%)
Mar 04, 2010 51.10 51.57 51.04 51.51 8,079,565 +0.41(+0.80%)
Mar 03, 2010 51.11 51.35 51.00 51.10 11,452,972 -0.02(-0.04%)
Mar 02, 2010 51.56 51.74 50.93 51.12 15,013,092 -0.42(-0.81%)
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.