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 (%)
Mar 31, 2014 32.29 32.59 32.25 32.36 8,801,024 +0.32(+1.00%)
Mar 28, 2014 32.19 32.55 31.94 32.04 11,122,689 +0.11(+0.34%)
Mar 27, 2014 32.16 32.29 31.65 31.93 12,277,446 -0.42(-1.30%)
Mar 26, 2014 32.77 33.12 32.33 32.35 17,206,904 -0.21(-0.64%)
Mar 25, 2014 31.82 32.56 31.75 32.56 17,206,766 +0.93(+2.94%)
Mar 24, 2014 32.02 32.21 31.60 31.63 13,327,913 -0.32(-1.00%)
Mar 21, 2014 31.83 32.21 31.66 31.95 23,673,772 +0.47(+1.49%)
Mar 20, 2014 31.50 32.41 31.46 31.48 23,912,648 -0.14(-0.44%)
Mar 19, 2014 30.60 31.74 30.57 31.62 23,149,112 +1.06(+3.47%)
Mar 18, 2014 30.03 30.63 29.90 30.56 19,121,148 +1.08(+3.66%)
Mar 17, 2014 29.25 29.69 29.23 29.48 7,053,066 +0.41(+1.41%)
Mar 14, 2014 28.87 29.38 28.83 29.07 8,116,991 +0.16(+0.55%)
Mar 13, 2014 29.64 29.85 28.75 28.91 13,196,769 -0.68(-2.30%)
Mar 12, 2014 29.81 29.84 29.41 29.59 7,404,322 -0.32(-1.07%)
Mar 11, 2014 30.00 30.26 29.78 29.91 7,073,135 +0.01(+0.03%)
Mar 10, 2014 30.05 30.25 29.85 29.90 7,424,463 -0.44(-1.45%)
Mar 07, 2014 30.25 30.48 30.04 30.34 9,294,251 +0.25(+0.83%)
Mar 06, 2014 29.99 30.20 29.85 30.09 7,134,260 +0.15(+0.50%)
Mar 05, 2014 30.12 30.15 29.85 29.94 6,460,020 -0.18(-0.60%)
Mar 04, 2014 29.93 30.24 29.86 30.12 13,326,621 +0.39(+1.31%)
Mar 03, 2014 29.26 29.85 28.82 29.73 12,456,024 -0.15(-0.50%)
Feb 28, 2014 29.84 30.36 29.65 29.88 13,152,710 +0.13(+0.44%)
Feb 27, 2014 29.72 29.89 29.63 29.75 11,121,396 -0.15(-0.50%)
Feb 26, 2014 29.91 30.20 29.81 29.90 9,006,532 +0.02(+0.07%)
Feb 25, 2014 29.82 30.00 29.57 29.88 9,200,867 -0.04(-0.13%)
Feb 24, 2014 29.59 30.17 29.53 29.92 14,416,604 +0.13(+0.44%)
Feb 21, 2014 30.62 30.71 29.50 29.79 29,819,742 -0.40(-1.32%)
Feb 20, 2014 29.32 30.28 29.10 30.19 26,359,794 +0.74(+2.51%)
Feb 19, 2014 29.43 29.77 29.26 29.45 14,884,268 -0.13(-0.44%)
Feb 18, 2014 30.00 30.05 29.57 29.58 11,250,832 -0.44(-1.47%)
Feb 14, 2014 30.02 30.02 30.02 0 +0.19(+0.64%)
Feb 13, 2014 29.31 29.92 29.18 29.83 9,492,529 +0.41(+1.39%)
Feb 12, 2014 29.36 29.79 29.36 29.42 9,725,012 +0.06(+0.20%)
Feb 11, 2014 28.88 29.49 28.80 29.36 8,611,053 +0.55(+1.91%)
Feb 10, 2014 29.01 29.23 28.64 28.81 7,813,556 -0.26(-0.89%)
Feb 07, 2014 28.70 29.16 28.69 29.07 7,577,524 +0.58(+2.04%)
Feb 06, 2014 28.23 28.66 28.20 28.49 6,681,758 +0.48(+1.71%)
Feb 05, 2014 28.17 28.44 27.90 28.01 10,271,755 -0.32(-1.13%)
Feb 04, 2014 28.14 28.41 27.89 28.33 9,577,973 +0.29(+1.03%)
Feb 03, 2014 29.06 29.29 27.96 28.04 14,654,187 -0.96(-3.31%)
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%)
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.