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, 2004 23.31 23.39 22.55 22.71 12,711,400 -0.51(-2.20%)
Feb 26, 2004 22.75 23.38 22.68 23.22 11,119,600 +0.47(+2.07%)
Feb 25, 2004 22.70 22.88 22.54 22.75 12,878,600 +0.25(+1.11%)
Feb 24, 2004 22.75 22.79 22.26 22.50 18,729,800 -0.41(-1.79%)
Feb 23, 2004 23.35 23.35 22.69 22.91 12,199,000 -0.22(-0.95%)
Feb 20, 2004 23.70 23.86 22.95 23.13 21,672,300 -0.73(-3.06%)
Feb 19, 2004 23.87 24.29 23.81 23.86 20,375,700 +0.35(+1.49%)
Feb 18, 2004 23.64 23.72 23.45 23.51 10,549,500 +0.12(+0.51%)
Feb 17, 2004 23.35 23.58 23.22 23.39 9,885,700 +0.38(+1.65%)
Feb 13, 2004 23.35 23.40 23.00 23.01 15,669,800 +0.10(+0.44%)
Feb 12, 2004 24.00 24.00 22.91 22.91 28,425,100 -0.93(-3.90%)
Feb 11, 2004 24.43 25.00 23.69 23.84 22,761,200 -0.28(-1.16%)
Feb 10, 2004 23.75 24.20 23.75 24.12 8,722,400 +0.36(+1.52%)
Feb 09, 2004 23.90 24.10 23.64 23.76 8,021,400 -0.02(-0.08%)
Feb 06, 2004 23.26 23.79 23.26 23.78 10,545,800 +0.47(+2.02%)
Feb 05, 2004 23.19 23.45 22.94 23.31 8,974,700 +0.12(+0.52%)
Feb 04, 2004 23.61 23.64 23.06 23.19 14,825,800 -0.72(-3.01%)
Feb 03, 2004 24.10 24.10 23.80 23.91 9,499,600 -0.19(-0.79%)
Feb 02, 2004 23.91 24.51 23.62 24.10 12,452,400 +0.31(+1.30%)
Jan 30, 2004 24.05 24.15 23.71 23.79 13,466,400 -0.49(-2.02%)
Jan 29, 2004 24.65 24.74 23.85 24.28 20,248,900 +0.00(+0.00%)
Jan 28, 2004 25.66 25.94 24.04 24.28 21,745,000 -1.34(-5.23%)
Jan 27, 2004 25.97 26.28 25.54 25.62 11,250,700 -0.50(-1.91%)
Jan 26, 2004 25.30 26.16 25.30 26.12 11,972,200 +0.82(+3.24%)
Jan 23, 2004 25.55 25.64 25.08 25.30 7,486,300 -0.19(-0.75%)
Jan 22, 2004 25.40 25.78 25.27 25.49 11,992,000 +0.25(+0.99%)
Jan 21, 2004 24.93 25.34 24.80 25.24 10,965,000 +0.17(+0.68%)
Jan 20, 2004 25.68 25.70 25.07 25.07 9,574,200 -0.45(-1.76%)
Jan 16, 2004 25.67 25.70 25.26 25.52 15,075,900 +0.22(+0.87%)
Jan 15, 2004 25.00 25.80 24.97 25.30 22,780,600 +0.60(+2.43%)
Jan 14, 2004 24.52 24.76 24.39 24.70 10,523,900 +0.44(+1.81%)
Jan 13, 2004 24.70 24.74 23.90 24.26 10,741,700 -0.42(-1.70%)
Jan 12, 2004 24.20 24.79 24.17 24.68 9,895,400 +0.52(+2.15%)
Jan 09, 2004 24.45 24.68 24.04 24.16 13,848,600 -0.53(-2.15%)
Jan 08, 2004 23.55 24.75 23.43 24.69 22,163,900 +1.33(+5.69%)
Jan 07, 2004 23.77 23.87 23.30 23.36 18,491,000 -0.41(-1.72%)
Jan 06, 2004 23.50 23.88 23.40 23.77 11,132,500 +0.10(+0.42%)
Jan 05, 2004 23.37 23.70 23.26 23.67 11,115,000 +0.51(+2.20%)
Jan 02, 2004 22.99 23.26 22.86 23.16 9,465,600 +0.19(+0.83%)
Dec 31, 2003 22.80 22.99 22.80 22.97 6,234,000 +0.04(+0.17%)
Dec 30, 2003 22.62 22.95 22.62 22.93 6,989,200 +0.00(+0.00%)
Dec 29, 2003 22.62 22.95 22.61 22.93 7,830,000 +0.33(+1.46%)
Dec 26, 2003 22.60 22.68 22.41 22.60 2,853,500 -0.10(-0.44%)
Dec 24, 2003 22.67 22.79 22.49 22.70 3,736,000 +0.04(+0.18%)
Dec 23, 2003 22.20 22.70 22.20 22.66 10,686,600 +0.46(+2.07%)
Dec 22, 2003 22.10 22.20 21.99 22.20 7,367,200 +0.02(+0.09%)
Dec 19, 2003 22.03 22.21 21.97 22.18 14,073,200 -0.05(-0.22%)
Dec 18, 2003 22.05 22.26 22.05 22.23 10,483,400 +0.27(+1.23%)
Dec 17, 2003 22.11 22.14 21.90 21.96 10,167,800 -0.15(-0.68%)
Dec 16, 2003 22.26 22.40 22.04 22.11 9,865,600 +0.10(+0.45%)
Dec 15, 2003 22.50 22.60 22.00 22.01 10,384,800 -0.30(-1.34%)
Dec 12, 2003 22.40 22.44 22.19 22.31 9,897,500 +0.11(+0.50%)
Dec 11, 2003 22.00 22.34 21.95 22.20 13,469,400 +0.20(+0.91%)
Dec 10, 2003 22.15 22.25 21.83 22.00 14,919,700 +0.04(+0.18%)
Dec 09, 2003 22.92 22.92 21.88 21.96 16,123,300 -0.52(-2.31%)
Dec 08, 2003 22.03 22.50 22.02 22.48 9,334,800 +0.37(+1.67%)
Dec 05, 2003 22.25 22.38 21.90 22.11 11,102,700 -0.49(-2.17%)
Dec 04, 2003 22.35 22.72 22.35 22.60 9,166,900 +0.19(+0.85%)
Dec 03, 2003 22.55 22.73 22.25 22.41 11,954,100 -0.04(-0.18%)
Dec 02, 2003 21.88 22.60 21.84 22.45 15,805,300 +0.61(+2.79%)
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.