Hewlett-Packard Company (NY: HPQ)
34.94 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 34.73 35.21 34.71 34.94 10,047,239 +0.45(+1.30%)
Oct 22, 2014 34.90 34.45 34.49 13,381,408 -0.25(-0.72%)
Oct 21, 2014 34.27 34.81 34.18 34.74 12,050,174 +0.92(+2.72%)
Oct 20, 2014 33.02 33.96 32.98 33.82 14,209,464 -0.34(-1.00%)
Oct 17, 2014 33.79 34.16 15,444,295 +0.16(+0.47%)
Oct 16, 2014 31.75 34.17 31.71 34.00 23,421,155 +1.20(+3.66%)
Oct 15, 2014 32.60 33.12 31.62 32.80 19,922,049 +0.56(+1.74%)
Oct 14, 2014 32.69 32.98 32.15 32.24 13,079,585 -0.45(-1.38%)
Oct 13, 2014 32.69 20,025,777 -0.81(-2.42%)
Oct 10, 2014 34.20 34.51 33.48 33.50 14,382,594 -0.82(-2.39%)
Oct 09, 2014 35.79 35.86 34.27 34.32 13,986,607 -1.60(-4.45%)
Oct 08, 2014 34.89 36.03 34.70 35.92 17,112,604 +0.70(+1.99%)
Oct 07, 2014 36.51 36.86 35.14 35.22 22,753,947 -1.65(-4.48%)
Oct 06, 2014 37.10 37.53 36.53 36.87 55,735,528 +1.67(+4.74%)
Oct 03, 2014 34.66 35.28 34.66 35.20 9,258,350 +0.69(+2.00%)
Oct 02, 2014 34.61 34.79 33.93 34.51 9,424,911 -0.04(-0.12%)
Oct 01, 2014 35.39 35.40 34.40 34.55 13,529,182 -0.92(-2.59%)
Sep 30, 2014 35.19 35.65 35.06 35.47 10,738,821 +0.50(+1.43%)
Sep 29, 2014 35.05 35.14 34.63 34.97 9,154,625 -0.40(-1.13%)
Sep 26, 2014 35.23 35.50 35.03 35.37 9,727,364 +0.10(+0.28%)
Sep 25, 2014 35.98 35.99 35.17 35.27 8,333,670 -0.68(-1.89%)
Sep 24, 2014 35.77 36.00 35.31 35.95 11,724,595 +0.16(+0.45%)
Sep 23, 2014 36.30 36.58 35.78 35.79 10,926,198 -0.68(-1.86%)
Sep 22, 2014 37.19 37.19 36.39 36.47 6,723,087 -0.32(-0.87%)
Sep 19, 2014 37.17 37.38 36.72 36.79 11,747,498 -0.22(-0.59%)
Sep 18, 2014 36.63 37.10 36.59 37.01 7,840,497 +0.34(+0.93%)
Sep 17, 2014 36.33 36.87 36.27 36.67 8,730,040 +0.41(+1.13%)
Sep 16, 2014 36.24 36.33 36.01 36.26 7,657,337 +0.01(+0.03%)
Sep 15, 2014 36.54 36.55 36.12 36.25 7,274,407 -0.31(-0.85%)
Sep 12, 2014 36.76 36.85 36.50 36.56 7,634,181 -0.20(-0.54%)
Sep 11, 2014 37.00 37.03 36.52 36.76 8,034,976 -0.27(-0.73%)
Sep 10, 2014 36.93 37.06 36.75 37.03 7,857,947 +0.24(+0.65%)
Sep 09, 2014 37.12 37.15 36.63 36.79 10,295,025 -0.49(-1.31%)
Sep 08, 2014 37.25 37.46 37.11 37.28 7,367,142 -0.30(-0.80%)
Sep 05, 2014 37.59 37.66 37.17 37.58 11,266,008 -0.08(-0.21%)
Sep 04, 2014 38.05 38.22 37.48 37.66 8,635,120 -0.41(-1.08%)
Sep 03, 2014 38.13 38.25 38.04 38.07 6,854,490 +0.02(+0.05%)
Sep 02, 2014 38.00 38.07 37.66 38.05 7,224,506 +0.05(+0.13%)
Aug 29, 2014 38.00 38.00 38.00 0 +0.01(+0.03%)
Aug 28, 2014 37.90 38.09 37.60 37.99 6,971,615 -0.17(-0.45%)
Aug 27, 2014 37.80 38.20 37.54 38.16 9,715,545 +0.33(+0.87%)
Aug 26, 2014 37.24 38.13 37.11 37.83 13,922,291 +0.68(+1.83%)
Aug 25, 2014 36.99 37.36 36.78 37.15 10,955,432 +0.31(+0.84%)
Aug 22, 2014 36.85 37.07 36.65 36.84 14,399,440 -0.16(-0.43%)
Aug 21, 2014 35.39 37.40 35.27 37.00 39,502,621 +1.88(+5.35%)
Aug 20, 2014 35.72 35.72 34.87 35.12 18,711,907 -0.36(-1.01%)
Aug 19, 2014 35.51 35.77 35.29 35.48 8,786,753 +0.14(+0.40%)
Aug 18, 2014 35.51 35.54 35.22 35.34 9,580,576 +0.27(+0.77%)
Aug 15, 2014 35.73 35.73 34.92 35.07 11,512,265 -0.52(-1.46%)
Aug 14, 2014 35.30 35.62 34.96 35.59 9,824,152 +0.29(+0.82%)
Aug 13, 2014 35.26 35.34 35.05 35.30 6,787,253 +0.18(+0.51%)
Aug 12, 2014 35.28 35.33 34.86 35.12 4,844,576 -0.08(-0.23%)
Aug 11, 2014 35.43 35.53 35.12 35.20 5,975,950 +0.03(+0.09%)
Aug 08, 2014 34.77 35.20 34.63 35.17 5,649,455 +0.35(+1.01%)
Aug 07, 2014 35.22 35.38 34.66 34.82 6,447,799 -0.22(-0.63%)
Aug 06, 2014 34.67 35.28 34.45 35.04 6,112,139 -0.03(-0.09%)
Aug 05, 2014 35.11 35.33 34.82 35.07 5,641,021 -0.26(-0.74%)
Aug 04, 2014 35.28 35.45 35.00 35.33 6,390,796 +0.14(+0.40%)
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