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, 2007 45.61 45.86 45.51 45.71 15,198,870 +0.04(+0.09%)
May 30, 2007 45.10 45.70 45.15 45.67 11,268,227 +0.11(+0.24%)
May 29, 2007 45.51 45.86 45.23 45.56 14,220,181 -0.06(-0.13%)
May 25, 2007 45.59 45.87 45.32 45.62 16,233,810 +0.22(+0.48%)
May 24, 2007 45.66 45.87 45.25 45.40 19,211,316 -0.23(-0.50%)
May 23, 2007 45.87 46.11 45.58 45.63 19,634,216 +0.05(+0.11%)
May 22, 2007 45.45 45.76 45.00 45.58 14,965,730 +0.36(+0.80%)
May 21, 2007 44.53 45.52 44.35 45.22 19,263,672 +0.64(+1.44%)
May 18, 2007 44.86 45.04 44.15 44.58 17,800,880 -0.29(-0.65%)
May 17, 2007 45.59 45.61 44.41 44.87 23,086,824 -0.34(-0.75%)
May 16, 2007 45.25 45.23 44.31 45.21 18,697,270 +0.46(+1.03%)
May 15, 2007 44.81 45.35 44.67 44.75 11,906,437 -0.27(-0.60%)
May 14, 2007 45.30 45.30 44.81 45.02 9,415,766 -0.22(-0.49%)
May 11, 2007 44.68 45.28 44.50 45.24 10,119,528 +0.57(+1.28%)
May 10, 2007 44.80 44.84 44.38 44.67 13,744,164 -0.26(-0.58%)
May 09, 2007 44.80 45.21 44.50 44.93 16,530,200 -0.08(-0.18%)
May 08, 2007 44.83 45.13 43.98 45.01 39,814,164 +1.21(+2.76%)
May 07, 2007 43.79 43.95 43.60 43.80 10,153,172 +0.01(+0.02%)
May 04, 2007 43.42 43.86 43.11 43.79 16,456,022 +0.96(+2.24%)
May 03, 2007 42.99 43.20 42.78 42.83 9,440,520 -0.10(-0.23%)
May 02, 2007 42.78 43.09 42.78 42.93 10,563,674 +0.01(+0.02%)
May 01, 2007 42.14 43.00 42.14 42.92 17,060,896 +0.78(+1.85%)
Apr 30, 2007 42.14 42.59 42.10 42.14 10,628,538 -0.15(-0.35%)
Apr 27, 2007 42.00 42.38 41.95 42.29 9,956,386 +0.25(+0.59%)
Apr 26, 2007 41.65 42.25 41.54 42.04 14,331,082 +0.17(+0.41%)
Apr 25, 2007 41.80 41.99 41.65 41.87 10,348,709 +0.22(+0.53%)
Apr 24, 2007 41.64 42.00 41.15 41.65 12,495,615 +0.24(+0.58%)
Apr 23, 2007 41.20 41.70 41.00 41.41 10,698,431 +0.04(+0.10%)
Apr 20, 2007 41.45 41.61 41.10 41.37 11,595,542 +0.22(+0.53%)
Apr 19, 2007 40.98 41.55 40.92 41.15 11,925,541 +0.17(+0.41%)
Apr 18, 2007 41.00 41.12 40.46 40.98 12,408,115 -0.23(-0.56%)
Apr 17, 2007 41.08 41.21 40.70 41.21 12,295,595 +0.02(+0.05%)
Apr 16, 2007 41.18 41.26 40.79 41.19 10,389,187 +0.01(+0.02%)
Apr 13, 2007 41.12 41.39 40.73 41.18 10,481,974 +0.06(+0.15%)
Apr 12, 2007 40.62 41.21 40.44 41.12 10,133,784 +0.39(+0.96%)
Apr 11, 2007 40.80 40.89 40.32 40.73 10,501,026 +0.01(+0.02%)
Apr 10, 2007 41.39 41.88 40.35 40.72 15,257,435 -0.62(-1.50%)
Apr 09, 2007 41.71 41.77 41.28 41.34 8,460,091 -0.46(-1.10%)
Apr 05, 2007 41.10 41.88 40.82 41.80 14,946,691 +0.70(+1.70%)
Apr 04, 2007 41.00 41.12 40.75 41.10 12,465,368 +0.21(+0.51%)
Apr 03, 2007 40.35 40.99 40.34 40.89 11,937,829 +0.58(+1.44%)
Apr 02, 2007 40.37 40.42 40.05 40.31 11,378,772 +0.17(+0.42%)
Mar 30, 2007 40.10 40.37 39.49 40.14 14,185,714 +0.14(+0.35%)
Mar 29, 2007 39.95 40.14 39.66 40.00 11,113,370 +0.21(+0.53%)
Mar 28, 2007 40.00 40.18 39.53 39.79 12,523,000 -0.44(-1.09%)
Mar 27, 2007 40.20 40.37 40.10 40.23 11,901,000 -0.21(-0.52%)
Mar 26, 2007 40.44 40.55 40.00 40.44 10,486,550 +0.01(+0.02%)
Mar 23, 2007 40.26 40.60 40.05 40.43 13,959,558 -0.02(-0.05%)
Mar 22, 2007 40.50 40.55 39.87 40.45 13,288,640 +0.26(+0.65%)
Mar 21, 2007 39.73 40.46 39.57 40.19 15,584,700 +0.58(+1.46%)
Mar 20, 2007 40.07 40.25 39.56 39.61 22,032,300 -0.60(-1.49%)
Mar 19, 2007 40.00 40.32 39.92 40.21 11,071,600 +0.30(+0.75%)
Mar 16, 2007 40.20 40.30 39.85 39.91 24,100,400 +0.21(+0.53%)
Mar 15, 2007 39.68 39.86 39.46 39.70 12,769,500 -0.09(-0.23%)
Mar 14, 2007 39.70 39.98 39.28 39.79 17,583,092 +0.24(+0.61%)
Mar 13, 2007 40.37 40.37 39.45 39.55 13,953,400 -0.82(-2.03%)
Mar 12, 2007 40.15 40.48 39.90 40.37 11,253,200 +0.26(+0.65%)
Mar 09, 2007 40.42 40.52 39.52 40.11 17,410,800 -0.16(-0.40%)
Mar 08, 2007 40.50 40.52 40.15 40.27 13,432,300 +0.10(+0.25%)
Mar 07, 2007 39.53 40.40 39.50 40.17 21,353,000 +0.74(+1.88%)
Mar 06, 2007 39.10 39.81 39.02 39.43 18,587,000 +0.68(+1.75%)
Mar 05, 2007 38.47 39.44 38.15 38.75 17,997,300 +0.08(+0.21%)
Mar 02, 2007 38.93 39.20 38.55 38.67 14,742,900 -0.26(-0.67%)
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.