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 26, 2010 50.92 50.99 50.61 50.79 11,018,256 -0.13(-0.26%)
Feb 25, 2010 50.20 50.96 49.93 50.92 12,835,132 +0.07(+0.14%)
Feb 24, 2010 50.04 51.00 50.02 50.85 15,015,952 +0.73(+1.46%)
Feb 23, 2010 50.37 50.74 49.98 50.12 12,059,450 -0.44(-0.87%)
Feb 22, 2010 50.71 50.89 50.26 50.56 12,437,623 -0.23(-0.45%)
Feb 19, 2010 50.42 51.00 50.20 50.79 16,661,065 -0.02(-0.04%)
Feb 18, 2010 50.38 50.96 49.87 50.81 23,476,804 +0.69(+1.38%)
Feb 17, 2010 49.77 50.25 49.74 50.12 23,416,196 +0.68(+1.38%)
Feb 16, 2010 48.94 49.60 48.79 49.44 14,687,240 +0.98(+2.02%)
Feb 12, 2010 48.46 48.46 48.46 0 -0.16(-0.33%)
Feb 11, 2010 48.00 48.85 47.82 48.62 12,855,398 +0.60(+1.25%)
Feb 10, 2010 48.53 48.72 47.75 48.02 13,872,973 -0.10(-0.21%)
Feb 09, 2010 48.10 48.84 47.86 48.12 17,621,970 +0.34(+0.71%)
Feb 08, 2010 47.15 48.13 47.05 47.78 17,616,338 +0.46(+0.97%)
Feb 05, 2010 46.91 47.49 46.46 47.32 19,731,344 +0.29(+0.62%)
Feb 04, 2010 48.19 48.72 46.98 47.03 21,654,044 -1.68(-3.45%)
Feb 03, 2010 48.47 48.89 48.26 48.71 11,359,168 +0.12(+0.25%)
Feb 02, 2010 48.30 48.82 47.98 48.59 17,464,040 +0.78(+1.62%)
Feb 01, 2010 47.37 47.90 47.20 47.81 15,733,202 +0.74(+1.58%)
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%)
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.