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 27, 2015 33.98 34.99 33.92 34.84 29,539,208 +0.83(+2.44%)
Feb 26, 2015 33.69 34.01 32,502,438 -0.66(-1.90%)
Feb 25, 2015 35.36 35.69 34.42 34.67 62,971,124 -3.82(-9.92%)
Feb 24, 2015 38.24 38.70 38.01 38.49 16,163,843 +0.30(+0.79%)
Feb 23, 2015 38.48 38.50 37.92 38.19 9,947,785 -0.20(-0.52%)
Feb 20, 2015 38.34 38.49 37.83 38.39 7,518,727 +0.01(+0.03%)
Feb 19, 2015 38.15 38.40 37.84 38.38 5,732,249 +0.23(+0.60%)
Feb 18, 2015 38.58 38.58 37.91 38.15 8,246,267 -0.38(-0.99%)
Feb 17, 2015 38.55 38.86 38.30 38.53 7,569,925 -0.03(-0.08%)
Feb 13, 2015 38.56 38.56 38.56 0 +0.19(+0.50%)
Feb 12, 2015 38.44 38.85 38.23 38.37 9,184,265 +0.19(+0.50%)
Feb 11, 2015 37.89 38.44 37.88 38.18 7,953,489 +0.29(+0.77%)
Feb 10, 2015 37.89 38.31 37.66 37.89 7,781,449 +0.25(+0.66%)
Feb 09, 2015 37.83 37.84 37.31 37.64 7,968,230 -0.31(-0.82%)
Feb 06, 2015 37.94 38.65 37.83 37.95 8,381,638 +0.00(+0.00%)
Feb 05, 2015 37.97 38.18 37.80 37.95 6,304,243 +0.05(+0.13%)
Feb 04, 2015 37.61 38.29 37.61 37.90 10,479,717 +0.13(+0.34%)
Feb 03, 2015 36.70 37.80 36.70 37.77 14,610,299 +1.30(+3.56%)
Feb 02, 2015 36.26 36.56 35.44 36.47 15,459,372 +0.34(+0.94%)
Jan 30, 2015 37.42 37.48 36.06 36.13 17,496,984 -1.61(-4.27%)
Jan 29, 2015 37.30 37.89 36.75 37.74 10,151,770 +0.58(+1.56%)
Jan 28, 2015 37.83 38.11 37.11 37.16 10,656,259 -0.20(-0.54%)
Jan 27, 2015 37.46 37.85 36.72 37.36 17,201,720 -1.48(-3.81%)
Jan 26, 2015 39.74 39.74 38.69 38.84 11,265,039 -1.24(-3.09%)
Jan 23, 2015 39.96 40.25 39.76 40.08 7,141,984 +0.02(+0.05%)
Jan 22, 2015 38.92 40.09 38.58 40.06 11,681,329 +1.49(+3.86%)
Jan 21, 2015 38.97 38.57 8,391,480 -0.05(-0.13%)
Jan 20, 2015 38.44 38.90 38.11 38.62 10,240,227 +0.28(+0.73%)
Jan 16, 2015 38.34 38.34 38.34 0 +0.15(+0.39%)
Jan 15, 2015 38.17 38.19 13,767,278 -1.27(-3.22%)
Jan 14, 2015 39.49 39.53 38.79 39.46 10,376,620 -0.35(-0.88%)
Jan 13, 2015 39.81 11,539,068 -0.11(-0.28%)
Jan 12, 2015 40.68 40.80 39.77 39.92 8,935,918 -0.75(-1.84%)
Jan 09, 2015 40.84 41.10 40.22 40.67 9,704,412 -0.01(-0.02%)
Jan 08, 2015 40.12 40.89 40.08 40.68 9,811,287 +0.95(+2.39%)
Jan 07, 2015 39.54 39.75 39.23 39.73 10,507,910 +0.46(+1.17%)
Jan 06, 2015 39.87 40.22 38.92 39.27 11,988,058 -0.30(-0.76%)
Jan 05, 2015 39.80 40.09 39.27 39.57 10,832,953 -0.67(-1.67%)
Jan 02, 2015 40.06 40.48 39.58 40.24 9,811,875 +0.11(+0.27%)
Dec 31, 2014 40.13 40.13 40.13 0 -0.59(-1.45%)
Dec 30, 2014 40.57 40.87 40.55 40.72 5,759,468 +0.01(+0.02%)
Dec 29, 2014 40.58 40.90 40.40 40.71 7,398,786 +0.01(+0.02%)
Dec 26, 2014 40.53 40.95 40.50 40.70 4,895,414 +0.16(+0.39%)
Dec 24, 2014 40.54 40.54 40.54 0 +0.18(+0.45%)
Dec 23, 2014 39.94 40.60 39.93 40.36 9,665,037 +0.56(+1.41%)
Dec 22, 2014 39.98 40.41 39.52 39.80 10,807,608 -0.10(-0.25%)
Dec 19, 2014 39.78 40.26 39.68 39.90 18,596,572 +0.08(+0.20%)
Dec 18, 2014 39.09 39.84 38.96 39.82 12,416,065 +1.17(+3.03%)
Dec 17, 2014 38.04 38.76 37.91 38.65 11,527,786 +1.33(+3.56%)
Dec 16, 2014 38.31 37.32 11,409,618 -0.29(-0.77%)
Dec 15, 2014 38.05 38.24 37.41 37.61 12,440,838 -0.40(-1.05%)
Dec 12, 2014 38.21 38.58 37.87 38.01 13,326,928 -0.46(-1.20%)
Dec 11, 2014 37.30 38.90 37.30 38.47 12,315,753 +1.11(+2.97%)
Dec 10, 2014 37.55 38.19 37.28 37.36 13,757,536 -0.84(-2.20%)
Dec 09, 2014 37.54 38.37 37.34 38.20 10,550,977 -0.26(-0.68%)
Dec 08, 2014 38.75 38.90 38.11 38.46 12,073,690 -1.09(-2.76%)
Dec 05, 2014 39.11 39.65 39.02 39.55 8,968,552 +0.48(+1.23%)
Dec 04, 2014 39.05 39.25 38.68 39.07 7,486,675 +0.02(+0.05%)
Dec 03, 2014 38.78 39.34 38.77 39.05 11,076,364 +0.10(+0.26%)
Dec 02, 2014 38.35 39.33 38.09 38.95 9,670,645 +0.39(+1.01%)
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.