Hewlett-Packard Company historical prices

   Watch this stock

Historical chart

    40.72 
    37.53 
    34.35 
 May 27, 2014 May 21, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 21, 2015 33.10 33.94 33.02 33.83 13,435,050
May 20, 2015 33.41 33.45 32.78 33.07 12,001,462
May 19, 2015 33.24 33.50 33.20 33.40 7,674,699
May 18, 2015 33.49 33.52 33.01 33.25 8,765,842
May 15, 2015 33.60 33.73 33.29 33.60 9,725,568
May 14, 2015 33.51 33.73 33.40 33.70 6,111,931
May 13, 2015 33.01 33.48 32.97 33.30 6,256,338
May 12, 2015 33.32 33.37 32.90 32.92 9,029,074
May 11, 2015 33.40 33.82 33.33 33.70 9,970,378
May 8, 2015 33.18 33.50 32.96 33.41 7,557,260
May 7, 2015 32.45 33.00 32.27 32.82 7,754,694
May 6, 2015 33.19 33.38 32.25 32.50 8,460,583
May 5, 2015 33.44 33.67 32.93 33.16 8,725,534
May 4, 2015 33.80 33.89 33.58 33.65 5,092,885
May 1, 2015 33.20 33.93 33.20 33.80 11,589,079
Apr 30, 2015 33.31 33.46 32.84 32.97 10,519,480
Apr 29, 2015 33.14 33.56 32.89 33.32 8,641,896
Apr 28, 2015 33.19 33.24 32.73 33.24 8,935,889
Apr 27, 2015 33.39 33.39 33.00 33.07 8,411,259
Apr 24, 2015 33.75 33.75 33.15 33.26 7,621,115
Apr 23, 2015 33.20 33.70 33.13 33.38 8,612,816
Apr 22, 2015 33.30 33.65 33.03 33.51 9,068,832
Apr 21, 2015 33.49 33.62 32.92 33.21 9,363,977
Apr 20, 2015 32.63 33.45 32.62 33.41 10,698,028
Apr 17, 2015 32.56 32.79 32.33 32.53 10,663,699
Apr 16, 2015 32.95 33.17 32.80 32.81 7,559,754
Apr 15, 2015 32.73 33.27 32.63 33.04 11,202,301
Apr 14, 2015 32.69 32.70 32.03 32.52 11,325,301
Apr 13, 2015 32.11 32.85 31.90 32.70 19,703,002
Apr 10, 2015 31.66 32.21 31.32 32.11 15,519,798