traffic information
|
weather
|
web feeds
| mobile
Silicon Valley
Site
Web Search by
YAHOO!
Home
News
Venture Capital
Personal Tech
The Valley
Hot Topics
Phones/Mobile
Social Networks
Green Energy
Security
Companies
Apple
Google
Facebook
Cisco Systems
Intel
Hewlett-Packard
Oracle
Yahoo
eBay
Gilead Sciences
Adobe Systems
Intuit
Netflix
Electronic Arts
Tesla Motors
Twitter
Zynga
SunPower
Solyndra
Kleiner Perkins
People
Steve Jobs
Larry Ellison
Eric Schmidt
Mark Zuckerberg
Carol Bartz
John Doerr
John Chambers
Paul Otellini
Vinod Khosla
Mark Andreessen
Ron Conway
Biz Stone
Elon Musk
Larry Page
Sergey Brin
Ann Livermore
Marissa Mayer
Sheryl Sandberg
T.J. Rodgers
Mark Hurd
columnists
gmsv
Special Reports
Venture Capital Survey
Salary Survey
Silicon Valley 150
Services
RSS Feeds
Mobile Edition
Widgets
Contact Us
Jobs
Advertising
Archives
Go to MercuryNews.com
Silicon Valley 150
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
Standard & Poors 500
NYSE COMPOSITE INDX
Gold
Crude Oil
Hewlett-Packard Company
(NY:
HPQ
)
21.18
USD
-0.09 (-0.42%)
Official Closing Price
/ Updated:
6:40 PM EDT, May 20, 2013
/
Add to My Watchlist
View:
Quote
Overview
Detailed Quote
Charting
Options
Historical Prices
News
All News
Press Releases
Related Stories
Blogs
Podcasts
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2006
33.41
33.31
32.42
32.81
13,701,800
-0.60(-1.80%)
Feb 27, 2006
32.35
33.50
32.32
33.41
13,258,900
+1.39(+4.34%)
Feb 24, 2006
32.46
32.46
31.80
32.02
10,018,100
-0.35(-1.08%)
Feb 23, 2006
32.72
32.99
32.25
32.37
10,836,600
-0.57(-1.73%)
Feb 22, 2006
32.20
33.02
31.90
32.94
14,996,900
+0.43(+1.32%)
Feb 21, 2006
33.85
33.97
32.41
32.51
19,016,900
-1.56(-4.58%)
Feb 17, 2006
33.65
34.08
33.54
34.07
16,358,600
+0.05(+0.15%)
Feb 16, 2006
33.04
34.52
32.99
34.02
51,253,600
+2.35(+7.42%)
Feb 15, 2006
32.25
32.53
31.66
31.67
20,210,100
-0.82(-2.52%)
Feb 14, 2006
31.80
32.50
31.65
32.49
15,929,900
+0.75(+2.36%)
Feb 13, 2006
31.20
31.86
31.17
31.74
8,941,400
+0.23(+0.73%)
Feb 10, 2006
31.59
31.60
30.96
31.51
9,880,400
-0.09(-0.28%)
Feb 09, 2006
32.15
32.18
31.42
31.60
10,311,400
-0.41(-1.28%)
Feb 08, 2006
30.58
32.03
30.51
32.01
15,229,700
+1.64(+5.40%)
Feb 07, 2006
30.20
30.63
30.13
30.37
7,542,000
+0.10(+0.33%)
Feb 06, 2006
30.43
30.46
29.84
30.27
10,028,600
-0.29(-0.95%)
Feb 03, 2006
30.62
30.97
30.32
30.56
10,405,600
-0.35(-1.13%)
Feb 02, 2006
31.20
31.42
30.75
30.91
8,734,000
-0.32(-1.02%)
Feb 01, 2006
31.00
31.28
30.77
31.23
9,132,600
+0.05(+0.16%)
Jan 31, 2006
31.15
31.47
30.96
31.18
8,516,000
-0.10(-0.32%)
Jan 30, 2006
31.24
31.47
30.94
31.28
7,089,800
-0.01(-0.03%)
Jan 27, 2006
31.50
31.97
31.06
31.29
11,837,400
-0.31(-0.98%)
Jan 26, 2006
32.14
32.19
31.47
31.60
16,131,400
-0.51(-1.59%)
Jan 25, 2006
31.37
32.27
31.14
32.11
19,064,100
+0.74(+2.36%)
Jan 24, 2006
31.45
31.73
31.32
31.37
14,574,700
+0.03(+0.10%)
Jan 23, 2006
31.69
31.79
31.21
31.34
10,671,300
-0.40(-1.26%)
Jan 20, 2006
32.24
32.48
31.59
31.74
15,649,600
-0.50(-1.55%)
Jan 19, 2006
31.67
32.33
31.61
32.24
18,456,000
+0.57(+1.80%)
Jan 18, 2006
31.20
31.83
31.00
31.67
14,375,800
+0.01(+0.03%)
Jan 17, 2006
31.40
31.70
31.10
31.66
10,258,300
-0.24(-0.75%)
Jan 13, 2006
31.25
31.90
31.25
31.90
15,444,800
+0.88(+2.84%)
Jan 12, 2006
31.10
31.24
30.90
31.02
8,668,800
-0.32(-1.02%)
Jan 11, 2006
31.00
31.38
30.76
31.34
21,021,000
+0.56(+1.82%)
Jan 10, 2006
30.26
30.84
30.15
30.78
13,381,500
+0.16(+0.52%)
Jan 09, 2006
30.01
30.70
30.00
30.62
12,449,800
+0.38(+1.26%)
Jan 06, 2006
29.40
30.29
29.50
30.24
16,322,700
+0.84(+2.86%)
Jan 05, 2006
29.50
29.57
29.23
29.40
11,126,800
-0.21(-0.71%)
Jan 04, 2006
28.78
29.65
28.76
29.61
11,704,600
+0.84(+2.92%)
Jan 03, 2006
28.70
29.28
28.37
28.77
15,939,900
+0.14(+0.49%)
Dec 30, 2005
28.53
28.78
28.35
28.63
6,530,000
-0.11(-0.38%)
Dec 29, 2005
28.70
28.93
28.70
28.74
8,113,200
-0.06(-0.21%)
Dec 28, 2005
28.69
28.90
28.68
28.80
6,707,900
+0.06(+0.21%)
Dec 27, 2005
28.88
29.00
28.74
28.74
7,371,300
-0.03(-0.10%)
Dec 23, 2005
28.76
29.04
28.60
28.77
8,163,900
-0.13(-0.45%)
Dec 22, 2005
28.90
29.19
28.71
28.90
12,266,500
+0.13(+0.45%)
Dec 21, 2005
28.85
29.15
28.67
28.77
12,237,300
-0.08(-0.28%)
Dec 20, 2005
28.80
28.90
28.72
28.85
16,160,500
-0.02(-0.07%)
Dec 19, 2005
28.81
29.17
28.75
28.87
16,577,400
-0.05(-0.17%)
Dec 16, 2005
29.21
29.40
28.92
28.92
13,832,200
-0.28(-0.96%)
Dec 15, 2005
29.62
29.80
29.20
29.20
8,832,000
-0.41(-1.38%)
Dec 14, 2005
29.08
29.72
28.90
29.61
16,087,400
+0.54(+1.86%)
Dec 13, 2005
29.65
29.70
28.67
29.07
17,400,200
-0.90(-3.00%)
Dec 12, 2005
29.93
30.12
29.72
29.97
10,127,700
+0.05(+0.17%)
Dec 09, 2005
29.37
30.00
29.22
29.92
9,137,700
+0.69(+2.36%)
Dec 08, 2005
29.50
29.72
29.09
29.23
8,232,800
-0.29(-0.98%)
Dec 07, 2005
29.62
29.90
29.38
29.52
10,844,500
-0.10(-0.34%)
Dec 06, 2005
29.93
30.25
29.57
29.62
20,381,500
-0.17(-0.57%)
Dec 05, 2005
29.19
29.84
29.00
29.79
16,262,000
+0.56(+1.92%)
Dec 02, 2005
29.56
29.62
29.11
29.23
14,717,100
-0.33(-1.12%)
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 Telekurs USA
Postage Rates
Bots go here
web feeds
