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 29, 2000 64.44 69.12 63.84 67.25 5,395,900 +2.81(+4.36%)
Feb 28, 2000 62.31 64.62 61.22 64.44 4,965,200 +2.13(+3.42%)
Feb 25, 2000 64.75 64.75 62.28 62.31 3,826,300 -2.44(-3.77%)
Feb 24, 2000 65.22 65.22 63.50 64.75 3,771,400 -0.62(-0.96%)
Feb 23, 2000 64.00 65.50 62.69 65.38 3,469,200 +1.38(+2.15%)
Feb 22, 2000 64.50 64.62 62.53 64.00 3,826,100 -0.50(-0.78%)
Feb 18, 2000 64.00 65.19 63.78 64.50 5,605,600 +0.50(+0.78%)
Feb 17, 2000 64.25 64.25 61.81 64.00 5,281,600 -1.50(-2.29%)
Feb 16, 2000 62.78 66.00 62.78 65.50 5,060,300 +3.12(+5.01%)
Feb 15, 2000 61.50 63.16 60.97 62.38 4,134,200 +0.88(+1.42%)
Feb 14, 2000 60.69 62.12 60.25 61.50 3,282,800 +0.81(+1.34%)
Feb 11, 2000 63.00 63.00 59.94 60.69 2,791,700 -2.31(-3.67%)
Feb 10, 2000 62.00 63.25 61.56 63.00 2,531,300 +1.00(+1.61%)
Feb 09, 2000 62.09 63.50 61.16 62.00 4,135,300 -0.09(-0.15%)
Feb 08, 2000 63.75 63.75 61.25 62.09 4,721,900 -2.16(-3.35%)
Feb 07, 2000 59.00 64.50 58.59 64.25 6,292,200 +5.25(+8.90%)
Feb 04, 2000 57.19 59.81 57.19 59.00 4,611,600 +2.25(+3.96%)
Feb 03, 2000 55.50 58.25 55.50 56.75 3,970,500 +1.47(+2.66%)
Feb 02, 2000 53.22 56.34 53.22 55.28 3,421,700 +2.38(+4.49%)
Feb 01, 2000 54.12 54.69 52.00 52.91 3,280,200 -1.22(-2.25%)
Jan 31, 2000 54.38 54.91 51.94 54.12 2,780,500 -0.25(-0.46%)
Jan 28, 2000 54.25 55.94 53.62 54.38 2,952,500 +0.12(+0.23%)
Jan 27, 2000 54.38 56.97 53.50 54.25 4,524,700 -0.12(-0.23%)
Jan 26, 2000 55.62 55.62 53.50 54.38 3,705,500 -1.94(-3.44%)
Jan 25, 2000 56.50 56.62 53.94 56.31 3,632,000 -0.19(-0.34%)
Jan 24, 2000 56.56 57.34 55.84 56.50 2,851,900 -0.06(-0.11%)
Jan 21, 2000 58.06 58.25 56.47 56.56 2,934,800 -1.50(-2.58%)
Jan 20, 2000 58.00 58.94 56.44 58.06 3,075,200 +0.06(+0.10%)
Jan 19, 2000 56.78 58.19 55.69 58.00 3,480,200 +1.22(+2.15%)
Jan 18, 2000 56.25 58.25 55.47 56.78 3,227,500 +0.53(+0.94%)
Jan 14, 2000 56.38 57.47 55.50 56.25 2,861,700 -0.12(-0.22%)
Jan 13, 2000 56.19 56.62 54.88 56.38 2,658,100 +0.19(+0.34%)
Jan 12, 2000 54.28 56.56 53.09 56.19 3,312,200 +1.91(+3.51%)
Jan 11, 2000 55.53 55.88 53.81 54.28 2,374,100 -1.25(-2.25%)
Jan 10, 2000 53.66 55.88 53.66 55.53 3,463,800 +3.59(+6.92%)
Jan 07, 2000 50.53 53.00 50.53 51.94 3,702,000 +1.44(+2.84%)
Jan 06, 2000 53.91 53.91 50.50 50.50 3,625,000 -3.44(-6.37%)
Jan 05, 2000 54.28 55.25 52.12 53.94 5,087,500 -0.34(-0.64%)
Jan 04, 2000 57.75 57.75 53.91 54.28 3,690,200 -4.44(-7.56%)
Jan 03, 2000 56.88 59.41 56.62 58.72 4,171,400 +1.84(+3.24%)
Dec 31, 1999 57.62 57.69 56.88 56.88 691,600 -0.75(-1.30%)
Dec 30, 1999 57.00 58.97 57.00 57.62 2,072,000 +0.81(+1.43%)
Dec 29, 1999 55.84 57.94 55.84 56.81 2,195,200 +1.16(+2.08%)
Dec 28, 1999 54.38 56.44 54.38 55.66 1,800,600 +1.41(+2.59%)
Dec 27, 1999 56.31 56.72 54.09 54.25 2,498,300 -2.06(-3.66%)
Dec 23, 1999 53.91 56.44 53.91 56.31 2,779,800 +2.84(+5.31%)
Dec 22, 1999 54.06 54.06 52.75 53.47 2,103,900 -0.91(-1.66%)
Dec 21, 1999 53.02 54.47 52.03 54.38 2,129,700 +1.36(+2.57%)
Dec 20, 1999 52.62 54.19 51.56 53.02 2,364,200 +0.39(+0.74%)
Dec 17, 1999 53.31 54.22 52.56 52.62 4,673,800 -0.69(-1.28%)
Dec 16, 1999 50.56 53.38 50.38 53.31 4,341,300 +2.75(+5.44%)
Dec 15, 1999 51.69 51.69 49.53 50.56 4,282,200 -1.12(-2.18%)
Dec 14, 1999 52.84 52.84 51.25 51.69 4,069,200 -2.17(-4.04%)
Dec 13, 1999 54.50 54.75 52.56 53.86 4,265,800 -0.64(-1.17%)
Dec 10, 1999 55.25 55.69 54.09 54.50 4,640,800 -0.75(-1.36%)
Dec 09, 1999 54.91 56.41 54.00 55.25 5,523,000 +0.34(+0.63%)
Dec 08, 1999 53.66 55.22 53.66 54.91 4,253,400 +1.74(+3.27%)
Dec 07, 1999 52.34 54.94 51.66 53.16 4,331,100 +0.82(+1.57%)
Dec 06, 1999 52.50 53.91 50.88 52.34 3,537,500 -0.16(-0.30%)
Dec 03, 1999 51.12 53.59 51.12 52.50 5,880,500 +2.62(+5.26%)
Dec 02, 1999 49.00 50.69 49.00 49.88 5,683,000 +1.62(+3.37%)
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.