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 (%)
Nov 28, 2014 38.75 39.58 38.65 39.06 7,701,533 -0.10(-0.26%)
Nov 26, 2014 39.16 39.16 39.16 0 +1.53(+4.07%)
Nov 25, 2014 37.50 38.25 37.50 37.63 19,024,382 +0.13(+0.35%)
Nov 24, 2014 37.54 37.80 37.33 37.50 10,871,285 +0.24(+0.64%)
Nov 21, 2014 37.27 37.45 36.91 37.26 13,064,047 +0.33(+0.89%)
Nov 20, 2014 37.02 37.25 36.83 36.93 7,351,057 -0.25(-0.67%)
Nov 19, 2014 37.51 37.52 37.09 37.18 5,519,646 -0.32(-0.85%)
Nov 18, 2014 37.63 37.80 37.46 37.50 5,985,330 +0.09(+0.24%)
Nov 17, 2014 36.72 37.50 36.72 37.41 8,397,498 +0.49(+1.33%)
Nov 14, 2014 36.44 37.06 36.43 36.92 6,335,778 +0.56(+1.54%)
Nov 13, 2014 36.60 36.77 36.22 36.36 7,678,962 -0.15(-0.41%)
Nov 12, 2014 36.66 36.87 36.48 36.51 6,307,247 -0.25(-0.68%)
Nov 11, 2014 36.90 37.05 36.54 36.76 7,138,809 -0.14(-0.38%)
Nov 10, 2014 36.52 37.05 36.50 36.90 9,576,050 +0.52(+1.43%)
Nov 07, 2014 36.26 36.42 36.02 36.38 8,997,169 +0.23(+0.64%)
Nov 06, 2014 36.03 36.42 35.99 36.15 6,993,044 -0.03(-0.08%)
Nov 05, 2014 36.17 36.33 35.86 36.18 7,441,257 +0.28(+0.78%)
Nov 04, 2014 35.99 36.40 35.78 35.90 10,210,882 +0.04(+0.11%)
Nov 03, 2014 36.03 36.15 35.77 35.86 12,497,040 -0.02(-0.06%)
Oct 31, 2014 35.75 35.95 35.48 35.88 20,048,200 +0.56(+1.59%)
Oct 30, 2014 35.56 35.77 35.21 35.32 14,134,823 -0.06(-0.17%)
Oct 29, 2014 35.53 35.90 35.04 35.38 13,947,637 -0.16(-0.45%)
Oct 28, 2014 35.42 35.77 35.38 35.54 12,515,772 +0.24(+0.68%)
Oct 27, 2014 34.95 35.41 34.80 35.30 10,092,266 +0.37(+1.06%)
Oct 24, 2014 35.00 35.42 34.73 34.93 12,670,464 -0.01(-0.03%)
Oct 23, 2014 34.73 35.21 34.71 34.94 10,047,239 +0.45(+1.30%)
Oct 22, 2014 34.90 34.45 34.49 13,381,408 -0.25(-0.72%)
Oct 21, 2014 34.27 34.81 34.18 34.74 12,050,174 +0.92(+2.72%)
Oct 20, 2014 33.02 33.96 32.98 33.82 14,209,464 -0.34(-1.00%)
Oct 17, 2014 33.79 34.16 15,444,295 +0.16(+0.47%)
Oct 16, 2014 31.75 34.17 31.71 34.00 23,421,156 +1.20(+3.66%)
Oct 15, 2014 32.60 33.12 31.62 32.80 19,922,048 +0.56(+1.74%)
Oct 14, 2014 32.69 32.98 32.15 32.24 13,079,585 -0.45(-1.38%)
Oct 13, 2014 33.22 33.38 32.23 32.69 20,025,776 -0.81(-2.42%)
Oct 10, 2014 34.20 34.51 33.48 33.50 14,382,594 -0.82(-2.39%)
Oct 09, 2014 35.79 35.86 34.27 34.32 13,986,607 -1.60(-4.45%)
Oct 08, 2014 34.89 36.03 34.70 35.92 17,112,604 +0.70(+1.99%)
Oct 07, 2014 36.51 36.86 35.14 35.22 22,753,948 -1.65(-4.48%)
Oct 06, 2014 37.10 37.53 36.53 36.87 55,735,528 +1.67(+4.74%)
Oct 03, 2014 34.66 35.28 34.66 35.20 9,258,350 +0.69(+2.00%)
Oct 02, 2014 34.61 34.79 33.93 34.51 9,424,911 -0.04(-0.12%)
Oct 01, 2014 35.39 35.40 34.40 34.55 13,529,182 -0.92(-2.59%)
Sep 30, 2014 35.19 35.65 35.06 35.47 10,738,821 +0.50(+1.43%)
Sep 29, 2014 35.05 35.14 34.63 34.97 9,154,625 -0.40(-1.13%)
Sep 26, 2014 35.23 35.50 35.03 35.37 9,727,364 +0.10(+0.28%)
Sep 25, 2014 35.98 35.99 35.17 35.27 8,333,670 -0.68(-1.89%)
Sep 24, 2014 35.77 36.00 35.31 35.95 11,724,595 +0.16(+0.45%)
Sep 23, 2014 36.30 36.58 35.78 35.79 10,926,198 -0.68(-1.86%)
Sep 22, 2014 37.19 37.19 36.39 36.47 6,723,087 -0.32(-0.87%)
Sep 19, 2014 37.17 37.38 36.72 36.79 11,747,498 -0.22(-0.59%)
Sep 18, 2014 36.63 37.10 36.59 37.01 7,840,497 +0.34(+0.93%)
Sep 17, 2014 36.33 36.87 36.27 36.67 8,730,040 +0.41(+1.13%)
Sep 16, 2014 36.24 36.33 36.01 36.26 7,657,337 +0.01(+0.03%)
Sep 15, 2014 36.54 36.55 36.12 36.25 7,274,407 -0.31(-0.85%)
Sep 12, 2014 36.76 36.85 36.50 36.56 7,634,181 -0.20(-0.54%)
Sep 11, 2014 37.00 37.03 36.52 36.76 8,034,976 -0.27(-0.73%)
Sep 10, 2014 36.93 36.99 36.76 37.03 7,857,947 +0.24(+0.65%)
Sep 09, 2014 37.12 37.15 36.63 36.79 10,295,025 -0.49(-1.31%)
Sep 08, 2014 37.25 37.47 37.11 37.28 7,367,142 -0.30(-0.80%)
Sep 05, 2014 37.59 37.66 37.17 37.58 11,266,008 -0.08(-0.21%)
Sep 04, 2014 38.05 38.22 37.48 37.66 8,635,120 -0.41(-1.08%)
Sep 03, 2014 38.13 38.25 38.04 38.07 6,854,490 +0.02(+0.05%)
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.