Hewlett-Packard Company (NY: HPQ)
36.11 USD  +0.17 (+0.47%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2002 17.52 18.35 17.52 17.94 19,546,400 +0.17(+0.96%)
Mar 27, 2002 17.91 18.08 17.57 17.77 8,920,200 -0.31(-1.71%)
Mar 26, 2002 18.00 18.26 17.90 18.08 8,919,800 -0.04(-0.22%)
Mar 25, 2002 18.15 18.40 17.76 18.12 13,377,200 -0.03(-0.17%)
Mar 22, 2002 18.45 18.45 17.50 18.15 19,683,400 -0.35(-1.89%)
Mar 21, 2002 18.25 18.70 18.16 18.50 13,587,500 +0.30(+1.65%)
Mar 20, 2002 18.57 18.67 18.20 18.20 22,704,900 -0.60(-3.19%)
Mar 19, 2002 19.80 20.00 18.30 18.80 35,107,600 -0.45(-2.34%)
Mar 18, 2002 19.40 20.14 19.17 19.25 19,822,600 +0.20(+1.05%)
Mar 15, 2002 19.75 19.79 18.85 19.05 16,443,200 -0.35(-1.80%)
Mar 14, 2002 20.11 20.13 19.38 19.40 13,100,100 -0.71(-3.53%)
Mar 13, 2002 20.50 20.94 20.10 20.11 17,753,000 -0.45(-2.19%)
Mar 12, 2002 20.55 20.79 20.30 20.56 12,371,500 -0.42(-2.00%)
Mar 11, 2002 20.50 21.22 20.48 20.98 11,266,300 +0.39(+1.89%)
Mar 08, 2002 20.20 20.90 20.15 20.59 19,248,700 +0.59(+2.95%)
Mar 07, 2002 20.30 20.45 19.84 20.00 16,542,400 -0.18(-0.89%)
Mar 06, 2002 20.34 20.52 19.84 20.18 16,074,500 -0.42(-2.04%)
Mar 05, 2002 20.70 21.35 20.57 20.60 13,507,100 +0.05(+0.24%)
Mar 04, 2002 20.40 21.25 20.30 20.55 10,215,600 +0.34(+1.68%)
Mar 01, 2002 20.13 20.58 19.95 20.21 6,793,100 +0.09(+0.45%)
Feb 28, 2002 20.40 20.40 20.00 20.12 7,713,200 +0.09(+0.45%)
Feb 27, 2002 20.39 20.50 19.85 20.03 5,978,400 +0.02(+0.10%)
Feb 26, 2002 20.40 20.65 19.77 20.01 9,824,600 +0.03(+0.15%)
Feb 25, 2002 19.30 20.00 19.30 19.98 7,581,500 +0.69(+3.58%)
Feb 22, 2002 19.33 19.64 18.93 19.29 5,966,400 -0.17(-0.87%)
Feb 21, 2002 19.90 20.00 19.32 19.46 5,767,300 -0.36(-1.82%)
Feb 20, 2002 20.00 20.04 19.32 19.82 5,340,300 +0.06(+0.30%)
Feb 19, 2002 20.11 20.53 19.75 19.76 6,906,600 -0.60(-2.95%)
Feb 15, 2002 21.13 21.13 20.15 20.36 9,405,500 -0.52(-2.49%)
Feb 14, 2002 21.15 21.15 20.80 20.88 9,618,000 -0.10(-0.48%)
Feb 13, 2002 20.77 21.21 20.66 20.98 6,667,200 +0.21(+1.01%)
Feb 12, 2002 20.75 20.95 20.40 20.77 6,591,400 -0.08(-0.38%)
Feb 11, 2002 20.40 20.90 20.14 20.85 5,330,000 +0.45(+2.21%)
Feb 08, 2002 20.76 20.95 19.91 20.40 9,713,200 -0.40(-1.92%)
Feb 07, 2002 21.35 21.39 20.77 20.80 6,155,700 -0.05(-0.24%)
Feb 06, 2002 21.88 21.88 20.80 20.85 10,749,100 -0.54(-2.52%)
Feb 05, 2002 22.00 22.17 21.38 21.39 6,531,800 -0.65(-2.95%)
Feb 04, 2002 22.80 23.04 21.65 22.04 11,630,400 +0.04(+0.18%)
Feb 01, 2002 21.95 22.44 21.81 22.00 8,506,100 -0.11(-0.50%)
Jan 31, 2002 22.00 22.14 21.36 22.11 8,201,700 +0.15(+0.68%)
Jan 30, 2002 21.49 22.00 20.20 21.96 8,003,400 +1.02(+4.87%)
Jan 29, 2002 22.32 22.40 20.90 20.94 7,576,300 -1.13(-5.12%)
Jan 28, 2002 22.26 22.50 21.76 22.07 4,251,000 -0.40(-1.78%)
Jan 25, 2002 22.11 22.78 21.90 22.47 5,710,700 -0.16(-0.71%)
Jan 24, 2002 22.35 23.12 22.24 22.63 8,047,300 +0.47(+2.12%)
Jan 23, 2002 21.81 22.43 21.30 22.16 6,887,400 +0.35(+1.60%)
Jan 22, 2002 22.78 22.79 21.66 21.81 5,561,100 -0.80(-3.54%)
Jan 18, 2002 22.90 23.10 22.55 22.61 6,459,200 -0.92(-3.91%)
Jan 17, 2002 22.70 23.60 22.49 23.53 9,398,400 +1.11(+4.95%)
Jan 16, 2002 22.90 22.91 22.30 22.42 7,709,600 -0.66(-2.86%)
Jan 15, 2002 22.95 23.10 22.66 23.08 8,066,900 +0.56(+2.49%)
Jan 14, 2002 22.89 23.00 22.41 22.52 5,942,300 -0.36(-1.57%)
Jan 11, 2002 23.50 23.50 22.50 22.88 5,322,900 -0.45(-1.93%)
Jan 10, 2002 23.46 23.46 23.01 23.33 4,495,700 -0.13(-0.55%)
Jan 09, 2002 22.80 24.12 22.80 23.46 12,370,200 +0.68(+2.99%)
Jan 08, 2002 23.00 23.16 22.60 22.78 4,507,300 -0.24(-1.04%)
Jan 07, 2002 23.35 23.74 22.51 23.02 7,114,900 -0.14(-0.60%)
Jan 04, 2002 22.96 23.20 22.40 23.16 6,921,200 +0.20(+0.87%)
Jan 03, 2002 21.50 22.97 21.50 22.96 10,630,400 +1.31(+6.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here