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 (%)
Jan 31, 2012 28.19 28.23 27.47 27.98 13,751,595 +0.10(+0.36%)
Jan 30, 2012 27.26 28.04 27.23 27.88 12,119,459 +0.00(+0.00%)
Jan 27, 2012 27.66 28.08 27.60 27.88 11,903,378 -0.11(-0.39%)
Jan 26, 2012 28.21 28.47 27.85 27.99 11,408,234 -0.33(-1.17%)
Jan 25, 2012 28.41 28.54 28.04 28.32 13,317,509 -0.20(-0.70%)
Jan 24, 2012 28.23 28.84 28.20 28.52 14,887,610 -0.16(-0.56%)
Jan 23, 2012 27.94 28.88 27.94 28.68 22,235,220 +0.55(+1.96%)
Jan 20, 2012 27.12 28.18 27.05 28.13 22,492,008 +0.98(+3.61%)
Jan 19, 2012 27.02 27.25 26.88 27.15 11,182,470 +0.15(+0.56%)
Jan 18, 2012 26.40 27.00 26.40 27.00 11,467,411 +0.55(+2.06%)
Jan 17, 2012 26.73 26.88 26.40 26.45 11,194,519 -0.04(-0.13%)
Jan 13, 2012 26.71 26.89 26.37 26.49 11,806,048 -0.46(-1.71%)
Jan 12, 2012 26.73 26.99 26.65 26.95 10,427,651 +0.31(+1.18%)
Jan 11, 2012 26.50 26.67 26.33 26.64 13,599,980 -0.05(-0.21%)
Jan 10, 2012 26.69 26.90 26.58 26.69 12,598,131 +0.25(+0.95%)
Jan 09, 2012 26.39 26.61 26.33 26.44 11,058,397 +0.04(+0.15%)
Jan 06, 2012 26.57 26.61 26.30 26.40 11,705,636 -0.10(-0.38%)
Jan 05, 2012 26.32 26.59 26.25 26.50 13,846,978 -0.10(-0.38%)
Jan 04, 2012 26.52 26.80 26.44 26.60 11,116,328 +0.84(+3.26%)
Dec 30, 2011 25.62 25.98 25.62 25.76 11,495,937 +0.14(+0.55%)
Dec 29, 2011 25.13 25.67 25.13 25.62 9,153,894 +0.42(+1.67%)
Dec 28, 2011 25.54 25.73 25.14 25.20 10,461,737 -0.45(-1.75%)
Dec 27, 2011 25.67 25.98 25.62 25.65 11,947,428 -0.23(-0.89%)
Dec 23, 2011 25.91 25.97 25.75 25.88 10,605,594 +0.44(+1.73%)
Dec 21, 2011 25.76 25.88 25.04 25.44 19,690,008 -0.47(-1.81%)
Dec 20, 2011 25.53 26.17 25.53 25.91 14,758,402 +0.78(+3.10%)
Dec 19, 2011 25.95 26.07 25.02 25.13 16,841,922 -0.71(-2.75%)
Dec 16, 2011 26.34 26.67 25.83 25.84 33,111,364 -0.32(-1.22%)
Dec 15, 2011 26.64 26.70 26.12 26.16 17,909,486 -0.22(-0.83%)
Dec 14, 2011 26.63 26.76 25.95 26.38 22,319,248 -0.42(-1.57%)
Dec 13, 2011 27.41 27.85 26.65 26.80 18,238,236 -0.54(-1.98%)
Dec 12, 2011 27.07 27.45 27.07 27.34 19,596,612 -0.56(-2.01%)
Dec 09, 2011 27.61 28.43 27.52 27.90 19,312,726 +0.24(+0.87%)
Dec 08, 2011 28.17 28.67 27.56 27.66 21,679,206 -0.75(-2.64%)
Dec 07, 2011 27.87 28.58 27.68 28.41 17,918,952 +0.23(+0.82%)
Dec 06, 2011 27.74 28.44 27.71 28.18 17,250,436 +0.06(+0.21%)
Dec 05, 2011 27.98 28.40 27.87 28.12 18,506,420 +0.44(+1.59%)
Dec 02, 2011 28.49 28.50 27.62 27.68 20,454,476 -0.54(-1.91%)
Dec 01, 2011 27.44 28.44 27.44 28.22 22,168,590 +0.27(+0.97%)
Nov 30, 2011 27.44 28.15 27.44 27.95 36,159,468 +1.05(+3.90%)
Nov 29, 2011 27.01 27.50 26.61 26.90 27,204,436 +0.37(+1.39%)
Nov 28, 2011 25.99 26.62 25.62 26.53 19,857,928 +1.14(+4.49%)
Nov 25, 2011 25.60 25.86 25.37 25.39 9,018,980 -0.39(-1.51%)
Nov 23, 2011 26.29 26.68 25.64 25.78 24,496,080 -0.87(-3.26%)
Nov 22, 2011 26.26 26.77 25.25 26.65 49,884,536 -0.21(-0.78%)
Nov 21, 2011 27.04 27.39 26.28 26.86 34,437,600 -1.13(-4.04%)
Nov 18, 2011 27.78 28.40 27.64 27.99 29,280,202 +0.70(+2.57%)
Nov 17, 2011 27.84 27.87 26.82 27.29 18,325,548 -0.64(-2.29%)
Nov 16, 2011 28.09 28.59 27.64 27.93 20,176,008 -0.31(-1.10%)
Nov 15, 2011 27.19 28.42 27.10 28.24 20,088,636 +0.92(+3.37%)
Nov 14, 2011 27.56 27.70 27.10 27.32 11,363,659 -0.26(-0.94%)
Nov 11, 2011 27.23 27.79 27.15 27.58 13,163,867 +0.82(+3.06%)
Nov 10, 2011 26.54 26.92 26.31 26.76 15,045,485 +0.43(+1.63%)
Nov 09, 2011 27.17 27.21 26.25 26.33 18,652,168 -1.51(-5.42%)
Nov 08, 2011 28.11 28.11 27.39 27.84 17,413,288 -0.04(-0.14%)
Nov 07, 2011 27.05 27.90 26.83 27.88 17,889,658 +0.91(+3.37%)
Nov 04, 2011 26.70 26.98 26.34 26.97 12,635,182 +0.13(+0.48%)
Nov 03, 2011 26.20 26.98 25.84 26.84 16,102,534 +0.93(+3.59%)
Nov 02, 2011 25.93 26.36 25.79 25.91 16,346,842 +0.27(+1.05%)
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.