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 (%)
Aug 29, 2003 19.68 20.08 19.63 19.93 9,721,400 +0.16(+0.81%)
Aug 28, 2003 19.65 19.80 19.45 19.77 8,374,100 +0.25(+1.28%)
Aug 27, 2003 19.59 19.63 19.45 19.52 8,150,300 -0.06(-0.31%)
Aug 26, 2003 19.30 19.60 19.30 19.58 10,472,700 +0.18(+0.93%)
Aug 25, 2003 19.40 19.70 19.30 19.40 10,232,700 -0.05(-0.26%)
Aug 22, 2003 20.19 20.25 19.41 19.45 18,532,600 -0.39(-1.97%)
Aug 21, 2003 20.00 20.00 19.50 19.84 28,199,100 +0.04(+0.20%)
Aug 20, 2003 19.99 20.15 19.50 19.80 51,314,400 -2.31(-10.45%)
Aug 19, 2003 22.50 23.90 21.81 22.11 11,690,800 -0.02(-0.09%)
Aug 18, 2003 21.44 22.30 21.43 22.13 11,693,100 +0.73(+3.41%)
Aug 15, 2003 21.39 21.79 21.15 21.40 6,349,100 +0.25(+1.18%)
Aug 14, 2003 21.20 21.35 20.97 21.15 8,041,100 +0.10(+0.48%)
Aug 13, 2003 21.22 21.35 20.90 21.05 10,222,700 +0.10(+0.48%)
Aug 12, 2003 20.00 20.99 19.98 20.95 12,926,400 +0.99(+4.96%)
Aug 11, 2003 19.90 20.04 19.82 19.96 8,155,900 -0.12(-0.60%)
Aug 08, 2003 19.65 20.09 19.43 20.08 10,173,900 +0.77(+3.99%)
Aug 07, 2003 19.45 19.80 19.16 19.31 17,254,200 -0.58(-2.92%)
Aug 06, 2003 19.94 20.02 19.10 19.89 15,403,400 -0.08(-0.40%)
Aug 05, 2003 20.81 20.85 19.90 19.97 13,575,500 -0.83(-3.99%)
Aug 04, 2003 21.15 21.19 20.55 20.80 8,023,500 -0.17(-0.81%)
Aug 01, 2003 21.00 21.50 20.97 20.97 9,510,300 -0.20(-0.94%)
Jul 31, 2003 21.30 21.76 21.00 21.17 11,586,200 +0.15(+0.71%)
Jul 30, 2003 21.31 21.39 21.00 21.02 9,570,200 -0.25(-1.18%)
Jul 29, 2003 21.38 21.77 21.25 21.27 10,094,500 -0.11(-0.51%)
Jul 28, 2003 21.40 21.66 21.11 21.38 8,689,200 -0.02(-0.09%)
Jul 25, 2003 21.11 21.46 19.77 21.40 11,284,400 +0.30(+1.42%)
Jul 24, 2003 22.00 22.07 20.40 21.10 11,428,200 -1.03(-4.65%)
Jul 23, 2003 22.00 22.13 21.40 22.13 8,489,500 +0.16(+0.73%)
Jul 22, 2003 22.00 22.10 21.70 21.97 11,517,000 +0.14(+0.64%)
Jul 21, 2003 22.05 22.18 21.56 21.83 11,937,500 -0.72(-3.19%)
Jul 18, 2003 22.10 22.80 21.79 22.55 13,336,300 +0.74(+3.39%)
Jul 17, 2003 22.24 22.44 21.65 21.81 10,245,100 -0.89(-3.92%)
Jul 16, 2003 23.39 23.55 22.52 22.70 10,123,800 -0.20(-0.87%)
Jul 15, 2003 23.51 23.70 22.72 22.90 12,946,800 -0.62(-2.64%)
Jul 14, 2003 23.10 23.70 23.09 23.52 15,539,200 +0.66(+2.89%)
Jul 11, 2003 21.70 22.86 21.70 22.86 15,125,200 +0.81(+3.67%)
Jul 10, 2003 22.55 22.63 21.64 22.05 15,934,500 -0.88(-3.84%)
Jul 09, 2003 22.25 23.15 22.11 22.93 19,531,100 +0.82(+3.71%)
Jul 08, 2003 22.05 22.30 21.87 22.11 14,391,200 +0.06(+0.27%)
Jul 07, 2003 21.79 22.10 21.50 22.05 14,403,200 +0.75(+3.52%)
Jul 03, 2003 21.00 21.53 21.00 21.30 5,327,100 -0.26(-1.21%)
Jul 02, 2003 21.30 21.63 21.16 21.56 12,953,400 +0.38(+1.79%)
Jul 01, 2003 21.30 21.30 20.86 21.18 11,156,100 -0.12(-0.56%)
Jun 30, 2003 21.17 21.49 21.09 21.30 19,540,200 +0.41(+1.96%)
Jun 27, 2003 21.39 21.55 20.80 20.89 10,619,600 -0.41(-1.92%)
Jun 26, 2003 20.70 22.00 20.30 21.30 9,821,700 +0.50(+2.40%)
Jun 25, 2003 21.05 21.50 20.76 20.80 17,410,400 -0.31(-1.47%)
Jun 24, 2003 20.75 21.25 20.75 21.11 11,321,300 -0.26(-1.22%)
Jun 23, 2003 21.70 21.77 21.04 21.37 7,713,700 -0.33(-1.52%)
Jun 20, 2003 21.89 21.98 21.50 21.70 13,677,500 +0.10(+0.46%)
Jun 19, 2003 22.05 22.25 21.49 21.60 9,242,500 -0.37(-1.68%)
Jun 18, 2003 21.70 22.05 21.55 21.97 11,531,900 +0.33(+1.52%)
Jun 17, 2003 21.55 21.68 21.20 21.64 10,379,900 +0.26(+1.22%)
Jun 16, 2003 21.00 21.40 20.81 21.38 8,056,000 +0.39(+1.86%)
Jun 13, 2003 21.00 21.40 20.56 20.99 7,922,900 -0.25(-1.18%)
Jun 12, 2003 21.45 21.50 20.92 21.24 11,492,800 +0.04(+0.19%)
Jun 11, 2003 21.05 21.28 20.95 21.20 18,695,900 -0.42(-1.94%)
Jun 10, 2003 21.70 21.85 21.34 21.62 9,893,100 +0.09(+0.42%)
Jun 09, 2003 21.50 22.05 21.37 21.53 11,600,700 -0.50(-2.27%)
Jun 06, 2003 22.20 22.80 21.91 22.03 22,071,600 +0.13(+0.59%)
Jun 05, 2003 20.99 21.90 20.70 21.90 20,693,600 +0.86(+4.09%)
Jun 04, 2003 20.06 21.26 20.06 21.04 23,386,700 +0.97(+4.83%)
Jun 03, 2003 19.80 20.25 19.80 20.07 14,781,700 +0.02(+0.10%)
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.