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 28, 2007 38.66 39.60 38.51 39.35 26,344,500 +0.43(+1.10%)
Feb 27, 2007 39.55 39.80 38.47 38.92 25,754,600 -1.37(-3.40%)
Feb 26, 2007 40.91 40.93 40.24 40.29 13,312,525 -0.53(-1.30%)
Feb 23, 2007 40.89 41.08 40.59 40.82 14,449,300 +0.04(+0.10%)
Feb 22, 2007 41.22 41.30 40.21 40.78 25,341,400 -0.32(-0.78%)
Feb 21, 2007 42.11 42.11 41.08 41.10 36,741,500 -2.03(-4.70%)
Feb 20, 2007 42.56 43.23 42.50 43.13 17,274,600 +0.36(+0.84%)
Feb 16, 2007 42.55 42.80 42.48 42.77 10,254,000 +0.09(+0.21%)
Feb 15, 2007 42.72 42.98 42.57 42.68 12,565,600 -0.15(-0.35%)
Feb 14, 2007 42.59 42.99 42.37 42.83 8,272,967 +0.24(+0.56%)
Feb 13, 2007 42.23 42.77 42.06 42.59 8,374,928 +0.49(+1.16%)
Feb 12, 2007 42.47 42.50 42.06 42.10 8,164,656 -0.13(-0.31%)
Feb 09, 2007 42.65 42.74 42.10 42.23 8,009,500 -0.24(-0.57%)
Feb 08, 2007 42.50 42.80 42.31 42.47 9,428,100 +0.17(+0.40%)
Feb 07, 2007 42.00 42.69 42.00 42.30 9,806,800 +0.29(+0.69%)
Feb 06, 2007 42.77 42.77 41.77 42.01 17,071,700 -0.80(-1.87%)
Feb 05, 2007 42.05 43.00 42.01 42.81 10,012,100 +0.74(+1.76%)
Feb 02, 2007 42.46 42.69 41.94 42.07 11,487,500 -0.29(-0.68%)
Feb 01, 2007 42.60 43.12 42.23 42.36 16,422,400 -0.92(-2.13%)
Jan 31, 2007 43.00 43.46 42.85 43.28 10,830,900 +0.17(+0.39%)
Jan 30, 2007 42.50 43.22 42.34 43.11 13,614,300 +0.69(+1.63%)
Jan 29, 2007 41.90 42.89 41.78 42.42 15,631,700 +0.73(+1.75%)
Jan 26, 2007 41.75 42.10 41.36 41.69 9,715,400 -0.02(-0.05%)
Jan 25, 2007 42.17 42.60 41.64 41.71 13,402,000 -0.68(-1.60%)
Jan 24, 2007 42.27 42.78 42.25 42.39 9,513,500 +0.08(+0.19%)
Jan 23, 2007 41.99 42.63 41.80 42.31 10,898,200 +0.29(+0.69%)
Jan 22, 2007 42.05 42.18 41.42 42.02 11,353,000 +0.02(+0.05%)
Jan 19, 2007 42.34 42.46 41.48 42.00 14,353,700 -0.34(-0.80%)
Jan 18, 2007 42.70 42.70 41.84 42.34 15,169,700 -0.15(-0.35%)
Jan 17, 2007 42.98 43.19 42.30 42.49 12,446,500 -0.71(-1.64%)
Jan 16, 2007 43.35 43.49 43.05 43.20 10,062,400 -0.33(-0.76%)
Jan 12, 2007 42.58 43.72 42.58 43.53 23,034,000 +0.89(+2.09%)
Jan 11, 2007 42.05 42.79 41.95 42.64 11,844,300 +0.44(+1.04%)
Jan 10, 2007 41.97 42.28 41.94 42.20 8,814,000 +0.00(+0.00%)
Jan 09, 2007 42.08 42.39 41.89 42.20 11,867,700 +0.23(+0.55%)
Jan 08, 2007 42.25 42.30 41.94 41.97 11,493,900 -0.23(-0.55%)
Jan 05, 2007 41.64 42.27 41.48 42.20 17,422,300 +0.52(+1.25%)
Jan 04, 2007 41.40 41.82 41.25 41.68 11,957,200 +0.06(+0.14%)
Jan 03, 2007 41.05 41.75 41.05 41.62 21,170,800 +0.43(+1.04%)
Dec 29, 2006 41.36 41.65 41.16 41.19 6,284,400 -0.17(-0.41%)
Dec 28, 2006 41.42 41.65 41.28 41.36 7,562,900 -0.24(-0.58%)
Dec 27, 2006 40.94 41.70 40.93 41.60 9,795,900 +0.67(+1.64%)
Dec 26, 2006 40.57 41.03 40.56 40.93 6,318,000 +0.30(+0.74%)
Dec 22, 2006 40.50 41.12 40.50 40.63 7,154,100 -0.17(-0.42%)
Dec 21, 2006 41.10 41.23 40.50 40.80 13,267,700 -0.54(-1.31%)
Dec 20, 2006 40.35 41.46 40.35 41.34 21,097,000 +0.91(+2.25%)
Dec 19, 2006 40.05 40.50 40.00 40.43 14,359,100 +0.40(+1.00%)
Dec 18, 2006 39.93 40.24 39.90 40.03 9,724,300 +0.09(+0.23%)
Dec 15, 2006 39.96 40.27 39.86 39.94 15,734,200 +0.03(+0.08%)
Dec 14, 2006 39.67 39.96 39.49 39.91 14,812,400 +0.24(+0.60%)
Dec 13, 2006 39.90 39.95 39.47 39.67 16,026,100 -0.16(-0.40%)
Dec 12, 2006 40.25 40.29 39.55 39.83 20,366,500 -0.18(-0.45%)
Dec 11, 2006 39.56 40.18 39.43 40.01 19,037,100 +0.37(+0.93%)
Dec 08, 2006 39.93 40.19 39.45 39.64 11,826,600 -0.22(-0.55%)
Dec 07, 2006 40.05 40.22 39.77 39.86 13,151,900 -0.28(-0.70%)
Dec 06, 2006 39.91 40.26 39.89 40.14 17,074,700 +0.23(+0.58%)
Dec 05, 2006 39.75 40.01 39.73 39.91 13,197,100 +0.05(+0.13%)
Dec 04, 2006 39.44 39.92 39.27 39.86 9,510,900 +0.42(+1.06%)
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.