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 31, 2002 19.15 19.29 19.02 19.09 11,264,900 -0.11(-0.57%)
May 30, 2002 18.50 19.22 18.47 19.20 11,268,800 +0.63(+3.39%)
May 29, 2002 18.70 18.80 18.57 18.57 7,001,200 -0.13(-0.70%)
May 28, 2002 18.98 19.04 18.51 18.70 8,268,000 +0.01(+0.05%)
May 27, 2002 19.39 19.45 18.69 18.69 8,191,700 +0.00(+0.00%)
May 24, 2002 19.39 19.45 18.69 18.69 8,191,700 -0.61(-3.16%)
May 23, 2002 19.20 19.39 18.89 19.30 10,869,200 +0.06(+0.31%)
May 22, 2002 18.90 19.30 18.86 19.24 9,019,400 +0.24(+1.26%)
May 21, 2002 19.50 19.69 18.96 19.00 8,995,700 -0.49(-2.51%)
May 20, 2002 19.35 19.69 19.27 19.49 10,033,900 -0.19(-0.97%)
May 17, 2002 19.50 19.93 19.41 19.68 12,125,400 +0.08(+0.41%)
May 16, 2002 18.75 19.77 18.74 19.60 13,626,400 +0.25(+1.29%)
May 15, 2002 19.65 19.75 19.10 19.35 22,308,600 -1.15(-5.61%)
May 14, 2002 20.44 20.63 20.30 20.50 17,402,200 +0.52(+2.60%)
May 13, 2002 19.73 20.08 19.26 19.98 17,007,800 +0.72(+3.74%)
May 10, 2002 20.00 20.01 19.00 19.26 14,304,600 -0.75(-3.75%)
May 09, 2002 20.00 20.15 19.75 20.01 21,160,700 +0.01(+0.05%)
May 08, 2002 19.00 20.00 18.95 20.00 24,745,700 +1.59(+8.64%)
May 07, 2002 18.85 19.00 18.35 18.41 27,636,800 +0.19(+1.04%)
May 06, 2002 17.44 18.40 17.41 18.22 19,290,100 +0.78(+4.47%)
May 03, 2002 17.09 17.48 17.05 17.44 19,606,200 +0.35(+2.05%)
May 02, 2002 16.99 17.45 16.94 17.09 15,497,300 +0.23(+1.36%)
May 01, 2002 16.95 17.05 16.26 16.86 19,510,300 -0.24(-1.40%)
Apr 30, 2002 16.82 17.45 16.80 17.10 12,319,500 +0.13(+0.77%)
Apr 29, 2002 16.79 17.17 16.56 16.97 8,107,600 +0.01(+0.06%)
Apr 26, 2002 17.38 17.50 16.95 16.96 11,083,800 -0.42(-2.42%)
Apr 25, 2002 16.83 17.49 16.82 17.38 18,348,800 +0.17(+0.99%)
Apr 24, 2002 17.75 18.04 17.11 17.21 14,088,100 -0.83(-4.60%)
Apr 23, 2002 18.27 18.44 17.80 18.04 15,377,600 -0.23(-1.26%)
Apr 22, 2002 18.55 18.55 18.13 18.27 7,973,500 -0.42(-2.25%)
Apr 19, 2002 18.67 18.70 18.47 18.69 9,829,100 +0.49(+2.69%)
Apr 18, 2002 18.40 18.66 18.10 18.20 15,294,600 -0.45(-2.41%)
Apr 17, 2002 18.65 18.80 18.46 18.65 9,189,700 +0.05(+0.27%)
Apr 16, 2002 17.99 18.60 17.95 18.60 9,246,400 +0.72(+4.03%)
Apr 15, 2002 17.90 17.98 17.71 17.88 8,580,600 +0.08(+0.45%)
Apr 12, 2002 17.97 17.98 17.75 17.80 9,320,000 -0.10(-0.56%)
Apr 11, 2002 17.60 17.98 17.51 17.90 15,965,300 +0.18(+1.02%)
Apr 10, 2002 17.69 17.75 17.46 17.72 14,556,200 +0.31(+1.78%)
Apr 09, 2002 17.90 17.90 17.32 17.41 20,482,800 +0.29(+1.69%)
Apr 08, 2002 16.88 17.40 16.60 17.12 13,369,900 +0.13(+0.77%)
Apr 05, 2002 17.25 17.37 16.93 16.99 8,996,400 -0.26(-1.51%)
Apr 04, 2002 17.45 17.45 17.18 17.25 11,402,300 -0.12(-0.69%)
Apr 03, 2002 17.58 17.66 17.10 17.37 10,163,500 -0.08(-0.46%)
Apr 02, 2002 17.90 17.90 17.35 17.45 10,137,400 -0.45(-2.51%)
Apr 01, 2002 17.90 18.10 17.64 17.90 11,037,400 -0.04(-0.22%)
Mar 28, 2002 17.52 18.35 17.52 17.94 19,546,400 +0.17(+0.96%)
Mar 27, 2002 17.91 18.08 17.57 17.77 8,920,200 -0.31(-1.71%)
Mar 26, 2002 18.00 18.26 17.90 18.08 8,919,800 -0.04(-0.22%)
Mar 25, 2002 18.15 18.40 17.76 18.12 13,377,200 -0.03(-0.17%)
Mar 22, 2002 18.45 18.45 17.50 18.15 19,683,400 -0.35(-1.89%)
Mar 21, 2002 18.25 18.70 18.16 18.50 13,587,500 +0.30(+1.65%)
Mar 20, 2002 18.57 18.67 18.20 18.20 22,704,900 -0.60(-3.19%)
Mar 19, 2002 19.80 20.00 18.30 18.80 35,107,600 -0.45(-2.34%)
Mar 18, 2002 19.40 20.14 19.17 19.25 19,822,600 +0.20(+1.05%)
Mar 15, 2002 19.75 19.79 18.85 19.05 16,443,200 -0.35(-1.80%)
Mar 14, 2002 20.11 20.13 19.38 19.40 13,100,100 -0.71(-3.53%)
Mar 13, 2002 20.50 20.94 20.10 20.11 17,753,000 -0.45(-2.19%)
Mar 12, 2002 20.55 20.79 20.30 20.56 12,371,500 -0.42(-2.00%)
Mar 11, 2002 20.50 21.22 20.48 20.98 11,266,300 +0.39(+1.89%)
Mar 08, 2002 20.20 20.90 20.15 20.59 19,248,700 +0.59(+2.95%)
Mar 07, 2002 20.30 20.45 19.84 20.00 16,542,400 -0.18(-0.89%)
Mar 06, 2002 20.34 20.52 19.84 20.18 16,074,500 -0.42(-2.04%)
Mar 05, 2002 20.70 21.35 20.57 20.60 13,507,100 +0.05(+0.24%)
Mar 04, 2002 20.40 21.25 20.30 20.55 10,215,600 +0.34(+1.68%)
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.