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 (%)
Feb 28, 2006 33.41 33.31 32.42 32.81 13,701,800 -0.60(-1.80%)
Feb 27, 2006 32.35 33.50 32.32 33.41 13,258,900 +1.39(+4.34%)
Feb 24, 2006 32.46 32.46 31.80 32.02 10,018,100 -0.35(-1.08%)
Feb 23, 2006 32.72 32.99 32.25 32.37 10,836,600 -0.57(-1.73%)
Feb 22, 2006 32.20 33.02 31.90 32.94 14,996,900 +0.43(+1.32%)
Feb 21, 2006 33.85 33.97 32.41 32.51 19,016,900 -1.56(-4.58%)
Feb 17, 2006 33.65 34.08 33.54 34.07 16,358,600 +0.05(+0.15%)
Feb 16, 2006 33.04 34.52 32.99 34.02 51,253,600 +2.35(+7.42%)
Feb 15, 2006 32.25 32.53 31.66 31.67 20,210,100 -0.82(-2.52%)
Feb 14, 2006 31.80 32.50 31.65 32.49 15,929,900 +0.75(+2.36%)
Feb 13, 2006 31.20 31.86 31.17 31.74 8,941,400 +0.23(+0.73%)
Feb 10, 2006 31.59 31.60 30.96 31.51 9,880,400 -0.09(-0.28%)
Feb 09, 2006 32.15 32.18 31.42 31.60 10,311,400 -0.41(-1.28%)
Feb 08, 2006 30.58 32.03 30.51 32.01 15,229,700 +1.64(+5.40%)
Feb 07, 2006 30.20 30.63 30.13 30.37 7,542,000 +0.10(+0.33%)
Feb 06, 2006 30.43 30.46 29.84 30.27 10,028,600 -0.29(-0.95%)
Feb 03, 2006 30.62 30.97 30.32 30.56 10,405,600 -0.35(-1.13%)
Feb 02, 2006 31.20 31.42 30.75 30.91 8,734,000 -0.32(-1.02%)
Feb 01, 2006 31.00 31.28 30.77 31.23 9,132,600 +0.05(+0.16%)
Jan 31, 2006 31.15 31.47 30.96 31.18 8,516,000 -0.10(-0.32%)
Jan 30, 2006 31.24 31.47 30.94 31.28 7,089,800 -0.01(-0.03%)
Jan 27, 2006 31.50 31.97 31.06 31.29 11,837,400 -0.31(-0.98%)
Jan 26, 2006 32.14 32.19 31.47 31.60 16,131,400 -0.51(-1.59%)
Jan 25, 2006 31.37 32.27 31.14 32.11 19,064,100 +0.74(+2.36%)
Jan 24, 2006 31.45 31.73 31.32 31.37 14,574,700 +0.03(+0.10%)
Jan 23, 2006 31.69 31.79 31.21 31.34 10,671,300 -0.40(-1.26%)
Jan 20, 2006 32.24 32.48 31.59 31.74 15,649,600 -0.50(-1.55%)
Jan 19, 2006 31.67 32.33 31.61 32.24 18,456,000 +0.57(+1.80%)
Jan 18, 2006 31.20 31.83 31.00 31.67 14,375,800 +0.01(+0.03%)
Jan 17, 2006 31.40 31.70 31.10 31.66 10,258,300 -0.24(-0.75%)
Jan 13, 2006 31.25 31.90 31.25 31.90 15,444,800 +0.88(+2.84%)
Jan 12, 2006 31.10 31.24 30.90 31.02 8,668,800 -0.32(-1.02%)
Jan 11, 2006 31.00 31.38 30.76 31.34 21,021,000 +0.56(+1.82%)
Jan 10, 2006 30.26 30.84 30.15 30.78 13,381,500 +0.16(+0.52%)
Jan 09, 2006 30.01 30.70 30.00 30.62 12,449,800 +0.38(+1.26%)
Jan 06, 2006 29.40 30.29 29.50 30.24 16,322,700 +0.84(+2.86%)
Jan 05, 2006 29.50 29.57 29.23 29.40 11,126,800 -0.21(-0.71%)
Jan 04, 2006 28.78 29.65 28.76 29.61 11,704,600 +0.84(+2.92%)
Jan 03, 2006 28.70 29.28 28.37 28.77 15,939,900 +0.14(+0.49%)
Dec 30, 2005 28.53 28.78 28.35 28.63 6,530,000 -0.11(-0.38%)
Dec 29, 2005 28.70 28.93 28.70 28.74 8,113,200 -0.06(-0.21%)
Dec 28, 2005 28.69 28.90 28.68 28.80 6,707,900 +0.06(+0.21%)
Dec 27, 2005 28.88 29.00 28.74 28.74 7,371,300 -0.03(-0.10%)
Dec 23, 2005 28.76 29.04 28.60 28.77 8,163,900 -0.13(-0.45%)
Dec 22, 2005 28.90 29.19 28.71 28.90 12,266,500 +0.13(+0.45%)
Dec 21, 2005 28.85 29.15 28.67 28.77 12,237,300 -0.08(-0.28%)
Dec 20, 2005 28.80 28.90 28.72 28.85 16,160,500 -0.02(-0.07%)
Dec 19, 2005 28.81 29.17 28.75 28.87 16,577,400 -0.05(-0.17%)
Dec 16, 2005 29.21 29.40 28.92 28.92 13,832,200 -0.28(-0.96%)
Dec 15, 2005 29.62 29.80 29.20 29.20 8,832,000 -0.41(-1.38%)
Dec 14, 2005 29.08 29.72 28.90 29.61 16,087,400 +0.54(+1.86%)
Dec 13, 2005 29.65 29.70 28.67 29.07 17,400,200 -0.90(-3.00%)
Dec 12, 2005 29.93 30.12 29.72 29.97 10,127,700 +0.05(+0.17%)
Dec 09, 2005 29.37 30.00 29.22 29.92 9,137,700 +0.69(+2.36%)
Dec 08, 2005 29.50 29.72 29.09 29.23 8,232,800 -0.29(-0.98%)
Dec 07, 2005 29.62 29.90 29.38 29.52 10,844,500 -0.10(-0.34%)
Dec 06, 2005 29.93 30.25 29.57 29.62 20,381,500 -0.17(-0.57%)
Dec 05, 2005 29.19 29.84 29.00 29.79 16,262,000 +0.56(+1.92%)
Dec 02, 2005 29.56 29.62 29.11 29.23 14,717,100 -0.33(-1.12%)
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.