HEWLETT PACKARD CO

(NYSE: HPQ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.03 Up +0.05 +0.14%
Find prices for:
HEWLETT PACKARD CO Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 34.84 34.44 34.52 34.81 10,380,457
07/11/2014 34.18 33.89 33.93 33.97 6,458,882
07/03/2014 34.12 33.92 34.04 34 4,860,521
06/27/2014 34.02 33.67 33.87 33.91 9,116,156
06/20/2014 34.55 34.21 34.53 34.22 10,980,587
06/13/2014 35.2 33.81 34 35.16 22,186,459
06/06/2014 33.99 33.77 33.84 33.84 5,985,234
05/30/2014 33.8 33.36 33.56 33.5 12,427,862
05/23/2014 34.09 32.24 32.31 33.72 40,760,041
05/16/2014 32.52 32.19 32.37 32.52 8,031,490
05/09/2014 32.4 32 32.23 32.36 5,602,952
05/02/2014 32.79 32.39 32.74 32.49 6,418,536
04/25/2014 31.93 31.43 31.83 31.58 9,104,916
04/17/2014 32.49 31.45 32.29 31.93 21,235,041
04/11/2014 32.94 32.29 32.57 32.45 18,736,067
04/04/2014 33.48 32.41 33.23 32.64 13,666,254
03/28/2014 32.55 31.94 32.19 32.04 11,122,689
03/21/2014 32.21 31.65 31.83 31.95 23,673,773
03/14/2014 29.38 28.83 28.87 29.07 8,116,991
03/07/2014 30.48 30.04 30.25 30.34 9,294,251
02/28/2014 30.36 29.65 29.84 29.88 13,152,710
02/21/2014 30.71 29.5 30.62 29.79 29,819,742
02/14/2014 30.12 29.72 29.86 30.02 9,526,809
02/07/2014 29.16 28.69 28.7 29.07 7,577,524
01/31/2014 29.19 28.74 28.94 29 12,944,020
01/24/2014 29.2 28.39 29.04 28.49 17,063,179
01/17/2014 30.05 29.67 29.75 29.8 16,065,885
01/10/2014 27.77 27.27 27.73 27.7 14,336,684
01/03/2014 28.5 27.7 27.71 28.34 12,677,233
12/27/2013 28.44 28.16 28.43 28.19 6,851,233
12/20/2013 28.19 27.79 28.08 27.79 20,481,528
12/13/2013 26.88 26.29 26.67 26.77 11,758,356
12/06/2013 28.11 27.59 27.61 27.7 17,176,766
11/29/2013 27.54 27.01 27.04 27.35 11,987,972
11/22/2013 25.34 24.86 25 25.26 10,746,868
11/15/2013 25.31 24.88 25.15 25.21 19,314,779
11/08/2013 25.95 25.5 25.58 25.94 15,117,947
11/01/2013 26.15 24.5 24.5 25.92 34,178,359
10/25/2013 24.1 23.8 24.08 24 8,360,464
10/18/2013 23.63 23.23 23.53 23.48 14,361,963
10/11/2013 23 22.25 22.39 22.8 18,149,889
10/04/2013 21.31 20.88 20.94 21.26 10,113,737
09/27/2013 21.45 21.08 21.22 21.17 10,044,142
09/20/2013 21.6 21.22 21.42 21.22 28,184,004
09/13/2013 22.13 21.71 21.96 22.07 12,874,164
09/06/2013 22.59 22.05 22.29 22.42 14,232,567
08/30/2013 22.47 22.2 22.43 22.34 12,126,176
08/23/2013 22.45 22.07 22.22 22.4 22,069,135
08/16/2013 26.57 25.92 25.95 26.42 15,088,553
08/09/2013 27.1 26.5 26.73 26.77 11,150,113
08/02/2013 27.78 26.24 26.27 27 30,179,132
07/26/2013 26.05 25.77 26.01 25.99 7,458,156
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:01 PM ET