Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hewlett-Packard
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
19.42
19.77
19.41
19.59
9,489,300
+0.25(+1.29%)
Jan 28, 2005
19.40
19.48
18.89
19.34
18,252,400
-0.15(-0.77%)
Jan 27, 2005
19.58
19.71
19.27
19.49
10,714,500
-0.10(-0.51%)
Jan 26, 2005
19.69
19.81
19.49
19.59
12,020,100
-0.07(-0.36%)
Jan 25, 2005
19.95
19.98
19.63
19.66
11,449,100
-0.23(-1.16%)
Jan 24, 2005
19.95
20.19
19.83
19.89
11,310,300
-0.10(-0.50%)
Jan 21, 2005
19.93
20.20
19.93
19.99
11,021,800
-0.03(-0.15%)
Jan 20, 2005
19.92
20.31
19.91
20.02
9,082,000
-0.26(-1.28%)
Jan 19, 2005
20.43
20.49
20.25
20.28
8,441,000
-0.15(-0.73%)
Jan 18, 2005
20.03
20.57
19.97
20.43
14,467,700
+0.36(+1.79%)
Jan 14, 2005
19.93
20.13
19.79
20.07
9,590,500
+0.12(+0.60%)
Jan 13, 2005
20.06
20.29
19.91
19.95
9,899,700
-0.09(-0.45%)
Jan 12, 2005
20.05
20.15
19.63
20.04
12,640,100
-0.01(-0.05%)
Jan 11, 2005
20.30
20.31
19.50
20.05
20,966,400
-0.76(-3.65%)
Jan 10, 2005
20.69
20.86
20.59
20.81
8,329,900
-0.03(-0.14%)
Jan 07, 2005
20.95
21.00
20.77
20.84
13,728,800
-0.12(-0.57%)
Jan 06, 2005
21.04
21.16
20.82
20.96
9,029,800
-0.04(-0.19%)
Jan 05, 2005
20.85
21.15
20.81
21.00
11,384,100
+0.09(+0.43%)
Jan 04, 2005
21.05
21.16
20.58
20.91
9,286,300
-0.14(-0.67%)
Jan 03, 2005
21.12
21.25
20.99
21.05
8,260,100
+0.08(+0.38%)
Dec 31, 2004
21.13
21.20
20.93
20.97
5,395,800
-0.16(-0.76%)
Dec 30, 2004
21.14
21.22
21.10
21.13
4,098,400
-0.07(-0.33%)
Dec 29, 2004
21.09
21.26
21.04
21.20
5,541,600
-0.03(-0.14%)
Dec 28, 2004
21.04
21.25
20.93
21.23
5,523,400
+0.14(+0.66%)
Dec 27, 2004
20.91
21.21
20.81
21.09
6,245,000
+0.03(+0.14%)
Dec 23, 2004
21.12
21.22
21.00
21.06
4,283,600
-0.15(-0.71%)
Dec 22, 2004
21.17
21.24
21.00
21.21
6,767,100
+0.00(+0.00%)
Dec 21, 2004
20.98
21.24
20.97
21.21
8,784,600
+0.23(+1.10%)
Dec 20, 2004
20.96
21.17
20.91
20.98
7,370,700
+0.02(+0.10%)
Dec 17, 2004
21.05
21.09
20.78
20.96
15,680,300
-0.09(-0.43%)
Dec 16, 2004
20.56
21.06
20.53
21.05
12,664,500
+0.34(+1.64%)
Dec 15, 2004
20.53
20.73
20.50
20.71
11,045,600
+0.11(+0.53%)
Dec 14, 2004
20.75
20.80
20.55
20.60
7,709,200
-0.10(-0.48%)
Dec 13, 2004
20.88
20.93
20.34
20.70
7,354,500
-0.11(-0.53%)
Dec 10, 2004
20.92
21.03
20.50
20.81
7,881,900
-0.06(-0.29%)
Dec 09, 2004
21.20
21.20
20.42
20.87
11,588,600
-0.15(-0.71%)
Dec 08, 2004
21.16
21.20
20.94
21.02
10,665,000
-0.06(-0.28%)
Dec 07, 2004
21.20
21.58
21.03
21.08
12,682,200
-0.25(-1.17%)
Dec 06, 2004
20.84
21.46
20.76
21.33
12,488,600
+0.34(+1.62%)
Dec 03, 2004
20.76
21.01
20.72
20.99
13,804,100
+0.42(+2.04%)
Dec 02, 2004
20.40
20.70
20.38
20.57
7,807,900
+0.05(+0.24%)
Dec 01, 2004
20.09
20.53
20.00
20.52
9,824,600
+0.52(+2.60%)
Nov 30, 2004
19.98
20.07
19.88
20.00
7,812,400
-0.10(-0.50%)
Nov 29, 2004
20.12
20.25
19.89
20.10
8,147,700
-0.07(-0.35%)
Nov 26, 2004
20.07
20.17
20.07
20.17
2,385,500
+0.03(+0.15%)
Nov 24, 2004
20.13
20.25
20.03
20.14
5,822,200
-0.02(-0.10%)
Nov 23, 2004
20.11
20.25
19.99
20.16
8,157,600
-0.04(-0.20%)
Nov 22, 2004
20.01
20.23
19.95
20.20
10,026,800
+0.12(+0.60%)
Nov 19, 2004
20.25
20.34
20.08
20.08
10,304,500
-0.18(-0.89%)
Nov 18, 2004
20.19
20.37
20.07
20.26
12,362,500
+0.06(+0.30%)
Nov 17, 2004
21.26
21.32
20.02
20.20
39,020,100
+0.52(+2.64%)
Nov 16, 2004
19.35
19.80
19.18
19.68
16,731,000
+0.26(+1.34%)
Nov 15, 2004
19.30
19.50
19.25
19.42
12,674,600
+0.08(+0.41%)
Nov 12, 2004
19.26
19.45
19.00
19.34
15,073,900
+0.09(+0.47%)
Nov 11, 2004
18.91
19.49
18.85
19.25
12,155,900
+0.28(+1.48%)
Nov 10, 2004
19.52
19.58
18.93
18.97
16,075,200
-0.73(-3.71%)
Nov 09, 2004
19.86
20.00
19.70
19.70
9,360,600
-0.11(-0.56%)
Nov 08, 2004
19.60
19.91
19.60
19.81
8,066,600
+0.12(+0.61%)
Nov 05, 2004
19.77
19.96
19.62
19.69
10,446,000
+0.16(+0.82%)
Nov 04, 2004
19.00
19.59
18.95
19.53
9,181,700
+0.53(+2.79%)
Nov 03, 2004
19.38
19.48
18.96
19.00
10,331,100
+0.00(+0.00%)
Nov 02, 2004
18.77
19.31
18.56
19.00
9,606,600
+0.24(+1.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.