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 (%)
Oct 31, 2000 45.81 47.75 45.00 46.50 6,974,700 +0.69(+1.51%)
Oct 30, 2000 46.50 46.50 43.56 45.81 4,986,300 +2.22(+5.08%)
Oct 27, 2000 43.59 47.00 43.59 43.59 6,994,100 +0.59(+1.38%)
Oct 26, 2000 43.41 44.97 41.19 43.00 6,015,500 -0.41(-0.93%)
Oct 25, 2000 46.06 46.06 43.00 43.41 5,013,000 -2.84(-6.15%)
Oct 24, 2000 49.19 49.78 45.31 46.25 5,578,900 -2.94(-5.97%)
Oct 23, 2000 48.00 49.91 47.56 49.19 3,605,200 +1.19(+2.47%)
Oct 20, 2000 45.47 48.34 44.56 48.00 4,680,300 +2.53(+5.56%)
Oct 19, 2000 43.03 46.00 43.03 45.47 6,940,200 +2.69(+6.29%)
Oct 18, 2000 44.97 44.97 42.62 42.78 6,517,800 -2.47(-5.46%)
Oct 17, 2000 46.34 47.31 44.19 45.25 4,106,100 -1.09(-2.36%)
Oct 16, 2000 45.34 47.50 45.34 46.34 3,768,000 +1.03(+2.28%)
Oct 13, 2000 42.44 45.75 42.44 45.31 6,140,600 +3.47(+8.28%)
Oct 12, 2000 42.78 44.78 41.25 41.84 6,232,000 -0.94(-2.19%)
Oct 11, 2000 44.66 44.66 41.94 42.78 6,164,500 -1.94(-4.34%)
Oct 10, 2000 45.47 46.41 44.03 44.72 4,957,800 -0.75(-1.65%)
Oct 09, 2000 44.22 46.38 44.22 45.47 3,964,200 +1.88(+4.30%)
Oct 06, 2000 44.12 45.41 43.22 43.59 6,993,100 -0.53(-1.20%)
Oct 05, 2000 46.50 46.50 43.12 44.12 9,839,500 -3.69(-7.71%)
Oct 04, 2000 46.75 49.00 46.75 47.81 4,966,400 +1.06(+2.27%)
Oct 03, 2000 46.91 48.88 46.50 46.75 4,953,900 -0.16(-0.33%)
Oct 02, 2000 48.50 49.47 46.81 46.91 5,462,800 -1.59(-3.29%)
Sep 29, 2000 51.50 51.50 47.84 48.50 8,825,600 -3.41(-6.56%)
Sep 28, 2000 51.75 53.72 51.69 51.91 4,180,200 +0.16(+0.30%)
Sep 27, 2000 49.06 52.00 49.06 51.75 8,152,000 +2.69(+5.48%)
Sep 26, 2000 49.44 51.47 49.00 49.06 5,553,300 -0.38(-0.76%)
Sep 25, 2000 52.09 53.22 48.62 49.44 4,360,500 -2.66(-5.11%)
Sep 22, 2000 48.00 52.19 48.00 52.09 8,344,200 +4.59(+9.67%)
Sep 21, 2000 51.19 51.91 47.00 47.50 4,348,800 -3.69(-7.20%)
Sep 20, 2000 53.00 53.00 50.16 51.19 5,393,300 -2.06(-3.88%)
Sep 19, 2000 51.66 53.25 51.66 53.25 4,484,200 +1.75(+3.40%)
Sep 18, 2000 51.50 52.81 50.81 51.50 4,555,500 +0.00(+0.00%)
Sep 15, 2000 53.50 53.50 51.00 51.50 6,934,400 -2.62(-4.85%)
Sep 14, 2000 52.56 54.12 52.56 54.12 4,749,200 +1.62(+3.10%)
Sep 13, 2000 54.38 54.38 52.44 52.50 7,427,300 -3.00(-5.41%)
Sep 12, 2000 56.28 56.28 54.00 55.50 5,971,100 -1.50(-2.63%)
Sep 11, 2000 59.12 59.12 56.78 57.00 5,092,300 -3.50(-5.79%)
Sep 08, 2000 61.91 62.19 60.50 60.50 2,307,800 -1.41(-2.27%)
Sep 07, 2000 60.28 62.62 60.28 61.91 3,069,200 +1.91(+3.18%)
Sep 06, 2000 61.47 61.75 59.75 60.00 2,448,800 -1.47(-2.39%)
Sep 05, 2000 62.50 62.81 61.19 61.47 2,530,300 -1.03(-1.65%)
Sep 01, 2000 60.62 63.22 60.62 62.50 3,250,000 +2.18(+3.61%)
Aug 31, 2000 59.78 60.75 59.78 60.32 3,080,800 +1.32(+2.24%)
Aug 30, 2000 59.97 60.31 58.81 59.00 2,004,700 -0.97(-1.62%)
Aug 29, 2000 60.00 60.72 59.47 59.97 2,623,900 -0.03(-0.05%)
Aug 28, 2000 59.38 60.72 58.69 60.00 3,012,700 +0.62(+1.05%)
Aug 25, 2000 59.69 59.69 58.66 59.38 2,234,400 -0.56(-0.93%)
Aug 24, 2000 57.62 59.94 57.62 59.94 3,102,300 +2.44(+4.23%)
Aug 23, 2000 56.53 57.84 55.53 57.50 3,151,900 +0.97(+1.72%)
Aug 22, 2000 55.66 57.25 55.66 56.53 3,617,300 +1.03(+1.86%)
Aug 21, 2000 56.00 56.47 55.31 55.50 3,097,200 -0.50(-0.89%)
Aug 18, 2000 54.44 56.50 54.28 56.00 7,334,800 +1.56(+2.87%)
Aug 17, 2000 55.50 55.50 53.50 54.44 12,400,600 -1.38(-2.46%)
Aug 16, 2000 55.50 56.28 54.12 55.81 4,447,700 +0.31(+0.56%)
Aug 15, 2000 56.69 56.69 54.88 55.50 2,703,300 -1.75(-3.06%)
Aug 14, 2000 55.00 57.25 54.97 57.25 2,283,400 +2.25(+4.09%)
Aug 11, 2000 55.44 55.44 54.50 55.00 2,258,400 -1.12(-2.00%)
Aug 10, 2000 56.88 57.38 56.06 56.12 1,815,600 -0.75(-1.32%)
Aug 09, 2000 57.91 58.47 56.00 56.88 2,238,100 -1.03(-1.78%)
Aug 08, 2000 57.66 58.38 56.59 57.91 2,608,300 +0.25(+0.43%)
Aug 07, 2000 55.88 57.88 55.53 57.66 3,030,900 +1.78(+3.19%)
Aug 04, 2000 56.00 57.38 54.56 55.88 2,045,300 -0.12(-0.22%)
Aug 03, 2000 56.25 56.34 54.12 56.00 3,225,900 -0.25(-0.44%)
Aug 02, 2000 53.94 57.50 53.62 56.25 5,067,200 +2.31(+4.29%)
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.