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 (%)
May 30, 2014 33.56 33.80 33.36 33.50 12,427,173 -0.14(-0.42%)
May 29, 2014 33.42 33.83 33.33 33.64 9,849,903 +0.29(+0.87%)
May 28, 2014 33.05 33.58 33.00 33.35 9,502,645 +0.25(+0.76%)
May 27, 2014 33.50 33.65 32.80 33.10 19,860,678 -0.62(-1.84%)
May 23, 2014 33.72 33.72 33.72 0 +0.42(+1.25%)
May 22, 2014 32.45 33.36 32.40 33.30 8,941,930 +0.78(+2.41%)
May 21, 2014 32.98 33.09 32.38 32.52 10,226,320 -0.28(-0.85%)
May 20, 2014 33.14 33.24 32.69 32.80 8,747,374 -0.31(-0.94%)
May 19, 2014 32.55 33.17 32.48 33.11 8,767,552 +0.59(+1.81%)
May 16, 2014 32.37 32.52 32.19 32.52 8,031,490 +0.11(+0.34%)
May 15, 2014 32.97 33.09 32.35 32.41 7,215,856 -0.56(-1.70%)
May 14, 2014 33.13 33.34 32.90 32.97 6,778,546 -0.31(-0.93%)
May 13, 2014 32.92 33.34 32.81 33.28 7,335,553 +0.46(+1.40%)
May 12, 2014 32.40 32.89 32.38 32.82 5,961,407 +0.46(+1.42%)
May 09, 2014 32.23 32.40 32.00 32.36 5,602,952 +0.13(+0.40%)
May 08, 2014 32.29 32.81 32.09 32.23 6,690,073 -0.09(-0.28%)
May 07, 2014 32.34 32.46 31.84 32.32 8,460,537 +0.19(+0.59%)
May 06, 2014 32.48 32.60 32.10 32.13 6,850,503 -0.37(-1.14%)
May 05, 2014 32.29 32.58 32.03 32.50 7,015,900 +0.01(+0.03%)
May 02, 2014 32.74 32.79 32.39 32.49 6,418,536 -0.15(-0.46%)
May 01, 2014 33.12 33.28 32.52 32.64 8,943,806 -0.42(-1.27%)
Apr 30, 2014 32.78 33.27 32.64 33.06 11,327,316 +0.10(+0.30%)
Apr 29, 2014 32.72 33.09 32.62 32.96 12,253,612 +0.77(+2.39%)
Apr 28, 2014 31.65 32.33 31.50 32.19 10,614,887 +0.61(+1.93%)
Apr 25, 2014 31.83 31.93 31.43 31.58 9,104,916 -0.42(-1.31%)
Apr 24, 2014 31.94 32.08 31.75 32.00 11,635,541 +0.26(+0.82%)
Apr 23, 2014 31.84 31.96 31.59 31.74 8,775,111 -0.03(-0.09%)
Apr 22, 2014 31.89 32.07 31.63 31.77 13,499,855 -0.17(-0.53%)
Apr 21, 2014 32.04 32.44 31.88 31.94 15,287,431 +0.01(+0.03%)
Apr 17, 2014 31.93 31.93 31.93 0 -0.56(-1.72%)
Apr 16, 2014 32.60 33.10 32.29 32.49 11,551,104 +0.10(+0.31%)
Apr 15, 2014 32.99 33.00 31.88 32.39 13,144,008 -0.51(-1.55%)
Apr 14, 2014 32.60 33.29 32.56 32.90 13,850,134 +0.45(+1.39%)
Apr 11, 2014 32.57 32.94 32.44 32.45 18,736,068 -0.35(-1.07%)
Apr 10, 2014 33.30 33.90 32.79 32.80 25,551,998 +0.08(+0.24%)
Apr 09, 2014 32.64 32.88 32.28 32.72 12,570,693 +0.27(+0.83%)
Apr 08, 2014 32.69 32.78 31.94 32.45 13,589,381 -0.25(-0.76%)
Apr 07, 2014 32.90 33.10 32.51 32.70 12,187,814 +0.06(+0.18%)
Apr 04, 2014 33.23 33.48 32.41 32.64 13,666,254 -0.36(-1.09%)
Apr 03, 2014 33.62 33.64 32.84 33.00 15,439,179 -0.61(-1.81%)
Apr 02, 2014 33.34 33.66 33.01 33.61 14,186,948 +0.38(+1.14%)
Apr 01, 2014 32.30 33.45 32.29 33.23 16,455,618 +0.87(+2.69%)
Mar 31, 2014 32.29 32.59 32.25 32.36 8,801,024 +0.32(+1.00%)
Mar 28, 2014 32.19 32.55 31.94 32.04 11,122,689 +0.11(+0.34%)
Mar 27, 2014 32.16 32.29 31.65 31.93 12,277,446 -0.42(-1.30%)
Mar 26, 2014 32.77 33.12 32.33 32.35 17,206,904 -0.21(-0.64%)
Mar 25, 2014 31.82 32.56 31.75 32.56 17,206,766 +0.93(+2.94%)
Mar 24, 2014 32.02 32.21 31.60 31.63 13,327,913 -0.32(-1.00%)
Mar 21, 2014 31.83 32.21 31.66 31.95 23,673,772 +0.47(+1.49%)
Mar 20, 2014 31.50 32.41 31.46 31.48 23,912,648 -0.14(-0.44%)
Mar 19, 2014 30.60 31.74 30.57 31.62 23,149,112 +1.06(+3.47%)
Mar 18, 2014 30.03 30.63 29.90 30.56 19,121,148 +1.08(+3.66%)
Mar 17, 2014 29.25 29.69 29.23 29.48 7,053,066 +0.41(+1.41%)
Mar 14, 2014 28.87 29.38 28.83 29.07 8,116,991 +0.16(+0.55%)
Mar 13, 2014 29.64 29.85 28.75 28.91 13,196,769 -0.68(-2.30%)
Mar 12, 2014 29.81 29.84 29.41 29.59 7,404,322 -0.32(-1.07%)
Mar 11, 2014 30.00 30.26 29.78 29.91 7,073,135 +0.01(+0.03%)
Mar 10, 2014 30.05 30.25 29.85 29.90 7,424,463 -0.44(-1.45%)
Mar 07, 2014 30.25 30.48 30.04 30.34 9,294,251 +0.25(+0.83%)
Mar 06, 2014 29.99 30.20 29.85 30.09 7,134,260 +0.15(+0.50%)
Mar 05, 2014 30.12 30.15 29.85 29.94 6,460,020 -0.18(-0.60%)
Mar 04, 2014 29.93 30.24 29.86 30.12 13,326,621 +0.39(+1.31%)
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.