Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett Packard Enterprise Comp (NY: HPE )

17.17 +0.20 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.025 7.012 7.012 7.012 14,672,169 -0.04(-0.52%)
Dec 30, 2015 7.053 7.141 6.989 7.048 13,604,893 +0.04(+0.53%)
Dec 29, 2015 7.053 7.121 7.002 7.012 13,604,839 -0.01(-0.20%)
Dec 28, 2015 6.869 7.048 6.836 7.025 12,856,680 +0.10(+1.40%)
Dec 24, 2015 6.832 6.929 6.929 6.929 4,722,643 +0.05(+0.74%)
Dec 23, 2015 6.546 6.905 6.481 6.878 24,392,616 +0.39(+6.05%)
Dec 22, 2015 6.476 6.523 6.421 6.486 15,808,933 +0.02(+0.29%)
Dec 21, 2015 6.513 6.643 6.398 6.467 21,381,976 -0.06(-0.99%)
Dec 18, 2015 6.583 6.636 6.458 6.532 41,920,888 -0.07(-1.05%)
Dec 17, 2015 6.739 6.790 6.560 6.601 16,530,786 -0.18(-2.65%)
Dec 16, 2015 6.744 6.832 6.712 6.781 16,967,844 +0.06(+0.96%)
Dec 15, 2015 6.693 6.910 6.682 6.716 27,940,746 +0.06(+0.83%)
Dec 14, 2015 6.596 6.689 6.421 6.661 24,990,216 +0.12(+1.83%)
Dec 11, 2015 6.915 7.104 6.523 6.541 23,014,146 -0.25(-3.67%)
Dec 10, 2015 6.822 6.832 6.703 6.790 24,605,452 -0.06(-0.88%)
Dec 09, 2015 6.915 7.099 6.772 6.850 30,917,596 -0.15(-2.11%)
Dec 08, 2015 6.961 7.053 6.744 6.998 25,185,120 -0.13(-1.81%)
Dec 07, 2015 6.919 7.141 6.882 7.127 20,694,102 +0.13(+1.88%)
Dec 04, 2015 6.614 7.030 6.545 6.995 26,110,802 +0.28(+4.10%)
Dec 03, 2015 6.894 7.051 6.701 6.720 41,132,196 -0.15(-2.21%)
Dec 02, 2015 7.064 7.143 6.835 6.871 27,590,242 -0.30(-4.23%)
Dec 01, 2015 6.839 7.299 6.825 7.175 54,623,784 +0.34(+5.05%)
Nov 30, 2015 6.540 6.894 6.517 6.830 63,304,332 +0.23(+3.55%)
Nov 27, 2015 6.490 6.729 6.458 6.596 13,144,987 +0.11(+1.63%)
Nov 25, 2015 6.393 6.490 6.490 6.490 49,338,644 +0.20(+3.14%)
Nov 24, 2015 6.242 6.446 6.205 6.292 52,445,444 -0.07(-1.16%)
Nov 23, 2015 6.513 6.531 6.237 6.366 33,325,566 -0.17(-2.53%)
Nov 20, 2015 6.334 6.724 6.288 6.531 40,379,736 +0.20(+3.12%)
Nov 19, 2015 6.219 6.384 6.214 6.334 28,657,258 +0.06(+1.03%)
Nov 18, 2015 6.196 6.311 6.062 6.269 28,328,692 +0.19(+3.18%)
Nov 17, 2015 6.150 6.200 6.030 6.076 27,023,888 -0.07(-1.20%)
Nov 16, 2015 6.145 6.255 6.039 6.150 29,984,186 -0.00(-0.07%)
Nov 13, 2015 6.255 6.324 6.044 6.154 32,471,358 -0.14(-2.26%)
Nov 12, 2015 6.347 6.352 6.246 6.297 44,322,704 -0.19(-2.91%)
Nov 11, 2015 6.527 6.577 6.476 6.485 23,952,288 -0.14(-2.08%)
Nov 10, 2015 6.494 6.637 6.439 6.623 32,152,034 +0.10(+1.48%)
Nov 09, 2015 6.554 6.655 6.499 6.527 38,135,920 -0.09(-1.39%)
Nov 06, 2015 6.058 6.655 6.044 6.619 65,379,788 +0.51(+8.43%)
Nov 05, 2015 6.269 6.384 6.030 6.104 48,278,772 -0.17(-2.78%)
Nov 04, 2015 6.614 6.669 6.255 6.278 68,568,320 -0.32(-4.87%)
Nov 03, 2015 6.467 6.761 6.285 6.600 87,475,488 -0.06(-0.90%)
Nov 02, 2015 6.890 6.972 6.370 6.660 88,911,848 -0.11(-1.56%)
Oct 30, 2015 7.308 7.400 6.766 6.766 5,328,902 -0.57(-7.71%)
Oct 29, 2015 7.359 7.478 7.147 7.331 631,924 -0.15(-2.03%)
Oct 28, 2015 7.308 7.515 7.283 7.483 644,706 +0.25(+3.50%)
Oct 27, 2015 7.611 7.699 7.170 7.230 1,383,784 -0.32(-4.20%)
Oct 26, 2015 7.864 7.864 7.496 7.547 1,120,050 -0.27(-3.41%)
Oct 23, 2015 7.928 7.928 7.745 7.814 130,346 +0.02(+0.29%)
Oct 22, 2015 7.680 7.837 7.464 7.791 239,327 +0.22(+2.85%)
Oct 21, 2015 7.928 7.974 7.538 7.575 171,005 -0.18(-2.31%)
Oct 20, 2015 7.469 7.781 7.469 7.754 1,543,948 +0.15(+1.93%)
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.