Historical Prices for Hewlett Packard Co. (HPQ)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for HewlettPackard Company (HPQ)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	34.71	34.99	33.54	33.69	7,148,863	-1.13	-3.25%
12/3/08	33.28	34.90	33.05	34.82	21,809,938	0.55	1.60%
12/2/08	33.85	34.54	33.08	34.27	21,657,446	0.83	2.48%
12/1/08	34.08	34.82	33.44	33.44	21,054,015	-1.84	-5.22%
11/28/08	34.83	35.35	34.55	35.28	7,394,044	0.07	0.20%
11/26/08	33.37	35.25	33.02	35.21	22,116,817	1.61	4.79%
11/25/08	35.58	35.62	32.88	33.60	37,645,013	-2.10	-5.88%
11/24/08	35.10	36.00	33.46	35.70	33,559,728	1.06	3.06%
11/21/08	32.56	34.82	32.31	34.64	38,493,563	2.81	8.83%
11/20/08	32.77	34.45	31.43	31.83	40,473,212	-1.20	-3.63%
11/19/08	33.20	34.84	32.95	33.03	36,214,705	-0.56	-1.67%
11/18/08	33.56	33.84	31.75	33.59	67,989,219	4.25	14.49%
11/17/08	29.79	30.60	29.17	29.34	15,797,854	-1.12	-3.68%
11/14/08	30.72	32.00	30.00	30.46	22,114,194	-1.25	-3.94%
11/13/08	30.65	31.86	28.23	31.71	38,205,737	0.57	1.83%
11/12/08	32.18	32.64	31.00	31.14	20,337,345	-2.11	-6.35%
11/11/08	33.57	33.99	32.21	33.25	16,084,831	-0.92	-2.69%
11/10/08	35.32	35.76	33.56	34.17	15,717,618	-0.47	-1.36%
11/7/08	33.84	34.99	33.55	34.64	18,183,244	1.00	2.97%
11/6/08	35.17	35.42	33.38	33.64	29,660,439	-2.61	-7.20%
11/5/08	37.89	37.95	35.97	36.25	22,377,414	-1.99	-5.20%
11/4/08	39.14	39.14	37.41	38.24	27,074,482	-0.37	-0.96%
11/3/08	38.28	39.39	38.05	38.61	21,727,662	0.33	0.86%
10/31/08	37.14	39.26	37.14	38.28	28,776,135	0.59	1.57%
10/30/08	36.58	38.28	36.22	37.69	29,381,377	2.29	6.47%
10/29/08	35.02	36.70	34.70	35.40	28,062,141	0.31	0.88%
10/28/08	31.75	35.19	30.78	35.09	27,760,078	3.91	12.54%
10/27/08	31.71	32.76	31.01	31.18	23,957,539	-1.26	-3.88%
10/24/08	30.25	33.32	30.03	32.44	27,563,665	-0.71	-2.14%
10/23/08	35.22	35.51	31.75	33.15	37,888,856	-2.08	-5.90%
10/22/08	37.36	37.36	34.29	35.23	30,710,551	-2.82	-7.41%
10/21/08	40.21	40.70	37.87	38.05	28,022,990	-2.96	-7.22%
10/20/08	40.30	41.27	39.10	41.01	21,668,919	1.30	3.27%
10/17/08	39.45	41.30	38.22	39.71	22,039,450	0.05	0.13%
10/16/08	38.635	39.84	37.06	39.66	29,118,523	1.05	2.72%
10/15/08	39.38	40.60	38.35	38.61	28,905,322	-1.86	-4.60%
10/14/08	42.04	43.00	39.88	40.47	28,473,981	-0.93	-2.25%
10/13/08	38.50	41.90	37.85	41.40	26,877,731	4.40	11.89%
10/10/08	36.23	40.65	35.50	37.00	49,549,745	-1.50	-3.90%
10/9/08	40.83	41.12	38.50	38.50	33,889,172	-1.50	-3.75%
10/8/08	37.76	42.00	37.14	40.00	41,276,834	0.32	0.81%
10/7/08	40.76	41.80	39.59	39.68	27,418,586	-1.27	-3.10%
10/6/08	42.26	43.00	39.31	40.95	29,589,958	-2.05	-4.77%
10/3/08	43.09	45.11	42.62	43.00	25,476,975	-0.26	-0.60%
10/2/08	44.27	44.30	41.95	43.26	28,369,686	-1.71	-3.80%
10/1/08	46.16	46.72	44.44	44.97	22,014,491	-1.27	-2.75%
9/30/08	45.23	46.49	44.98	46.24	22,336,692	1.69	3.79%
9/29/08	47.16	47.40	44.28	44.55	27,493,214	-3.26	-6.82%
9/26/08	46.93	48.58	46.93	47.81	19,608,863	0.11	0.23%
9/25/08	46.66	48.45	46.16	47.70	22,160,255	0.92	1.97%
9/24/08	46.96	47.38	46.12	46.78	20,103,190	-0.10	-0.21%
9/23/08	47.53	48.46	46.65	46.88	19,563,313	-0.28	-0.59%
9/22/08	48.70	48.87	46.91	47.16	22,123,671	-1.10	-2.28%
9/19/08	48.87	49.20	47.71	48.26	30,338,889	1.12	2.38%
9/18/08	46.48	47.69	46.04	47.14	36,365,177	1.39	3.04%
9/17/08	47.61	47.895	45.69	45.75	31,693,647	-2.66	-5.49%
9/16/08	44.78	49.00	44.04	48.41	53,469,745	3.08	6.79%
9/15/08	45.77	46.58	45.33	45.33	25,499,785	-1.64	-3.49%
9/12/08	46.75	47.18	46.29	46.97	16,820,402	-0.22	-0.47%
9/11/08	46.23	47.44	46.16	47.19	25,477,092	0.43	0.92%
9/10/08	46.18	47.12	46.02	46.76	22,211,504	0.75	1.63%
9/9/08	46.51	47.28	46.01	46.01	26,105,786	0.27	0.59%
9/8/08	45.56	45.85	44.84	45.74	18,865,859	0.78	1.73%
9/5/08	44.11	45.14	43.98	44.96	17,574,554	0.50	1.12%