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

Hewlett Packard Enterprise Comp (NY: HPE )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Mar 31, 2016 8.220 8.275 8.068 8.169 22,549,978 -0.07(-0.89%)
Mar 30, 2016 8.164 8.254 8.123 8.243 22,903,766 +0.11(+1.36%)
Mar 29, 2016 8.003 8.146 7.934 8.132 12,863,313 +0.06(+0.80%)
Mar 28, 2016 8.054 8.139 7.934 8.068 12,001,070 -0.03(-0.34%)
Mar 24, 2016 8.021 8.095 8.095 8.095 19,251,774 +0.05(+0.63%)
Mar 23, 2016 8.072 8.095 7.874 8.044 24,816,642 -0.02(-0.29%)
Mar 22, 2016 8.021 8.330 7.989 8.068 24,566,100 -0.09(-1.13%)
Mar 21, 2016 7.985 8.266 7.971 8.160 23,288,582 +0.18(+2.19%)
Mar 18, 2016 7.911 8.100 7.869 7.985 67,202,960 +0.08(+0.99%)
Mar 17, 2016 7.892 7.985 7.814 7.906 23,588,756 -0.01(-0.17%)
Mar 16, 2016 7.699 7.938 7.648 7.920 27,160,780 +0.19(+2.50%)
Mar 15, 2016 7.538 7.777 7.487 7.727 30,243,394 +0.17(+2.19%)
Mar 14, 2016 7.464 7.634 7.390 7.561 20,988,618 +0.04(+0.49%)
Mar 11, 2016 7.372 7.575 7.372 7.524 34,041,552 +0.20(+2.70%)
Mar 10, 2016 7.164 7.469 7.151 7.326 31,004,970 +0.19(+2.65%)
Mar 09, 2016 7.068 7.296 7.049 7.137 24,024,440 +0.12(+1.71%)
Mar 08, 2016 7.257 7.275 7.005 7.017 26,762,550 -0.34(-4.63%)
Mar 07, 2016 6.971 7.367 6.939 7.358 40,105,688 +0.27(+3.80%)
Mar 04, 2016 6.841 7.272 6.804 7.088 72,687,384 +0.84(+13.53%)
Mar 03, 2016 6.386 6.404 6.101 6.244 21,805,144 -0.14(-2.16%)
Mar 02, 2016 6.143 6.450 6.129 6.381 21,817,880 +0.28(+4.67%)
Mar 01, 2016 6.161 6.184 6.010 6.097 18,197,082 +0.00(+0.08%)
Feb 29, 2016 6.111 6.189 6.060 6.092 27,708,662 -0.08(-1.26%)
Feb 26, 2016 6.326 6.336 6.037 6.170 23,578,846 -0.11(-1.75%)
Feb 25, 2016 6.175 6.294 6.078 6.280 26,312,384 +0.07(+1.11%)
Feb 24, 2016 5.968 6.230 5.888 6.212 28,810,504 +0.20(+3.36%)
Feb 23, 2016 6.299 6.345 5.895 6.010 31,903,936 -0.33(-5.14%)
Feb 22, 2016 6.313 6.372 6.230 6.336 23,345,790 +0.06(+0.95%)
Feb 19, 2016 6.202 6.308 6.083 6.276 20,506,354 +0.06(+1.03%)
Feb 18, 2016 5.991 6.290 5.977 6.212 25,559,198 +0.23(+3.92%)
Feb 17, 2016 5.688 6.030 5.679 5.977 18,875,186 +0.32(+5.60%)
Feb 16, 2016 5.697 5.734 5.633 5.661 26,088,018 +0.02(+0.33%)
Feb 12, 2016 5.739 5.642 5.642 5.642 22,978,660 -0.05(-0.89%)
Feb 11, 2016 5.771 5.817 5.516 5.693 21,421,008 -0.21(-3.58%)
Feb 10, 2016 5.863 6.000 5.835 5.904 13,031,495 +0.06(+1.10%)
Feb 09, 2016 5.679 5.904 5.651 5.840 14,564,485 +0.10(+1.68%)
Feb 08, 2016 5.968 5.991 5.679 5.743 32,271,826 -0.32(-5.23%)
Feb 05, 2016 6.285 6.313 5.984 6.060 28,812,474 -0.30(-4.69%)
Feb 04, 2016 6.111 6.377 6.111 6.358 14,156,419 +0.22(+3.59%)
Feb 03, 2016 6.271 6.322 6.019 6.138 16,451,961 -0.04(-0.59%)
Feb 02, 2016 6.290 6.414 6.134 6.175 21,079,526 -0.16(-2.47%)
Feb 01, 2016 6.276 6.372 6.212 6.331 20,800,996 +0.01(+0.22%)
Jan 29, 2016 6.156 6.372 6.152 6.317 24,748,454 +0.26(+4.32%)
Jan 28, 2016 6.175 6.290 6.000 6.055 21,508,430 -0.09(-1.49%)
Jan 27, 2016 6.212 6.248 5.948 6.147 40,262,872 -0.10(-1.54%)
Jan 26, 2016 6.129 6.301 6.129 6.244 23,363,630 +0.12(+1.95%)
Jan 25, 2016 6.101 6.221 6.023 6.124 24,359,694 -0.00(-0.08%)
Jan 22, 2016 5.831 6.166 5.831 6.129 33,260,814 +0.43(+7.57%)
Jan 21, 2016 5.509 5.757 5.427 5.697 36,437,176 +0.16(+2.90%)
Jan 20, 2016 5.509 5.601 5.376 5.537 36,245,300 -0.12(-2.11%)
Jan 19, 2016 5.821 5.867 5.601 5.656 28,153,462 -0.10(-1.75%)
Jan 15, 2016 5.785 5.757 5.757 5.757 42,974,716 -0.21(-3.54%)
Jan 14, 2016 5.853 6.046 5.808 5.968 29,084,362 +0.11(+1.96%)
Jan 13, 2016 6.129 6.129 5.752 5.853 38,598,640 -0.23(-3.85%)
Jan 12, 2016 6.129 6.161 6.010 6.088 27,136,726 +0.00(+0.00%)
Jan 11, 2016 6.166 6.294 6.000 6.088 32,914,364 -0.13(-2.07%)
Jan 08, 2016 6.322 6.437 6.111 6.216 35,791,904 -0.08(-1.24%)
Jan 07, 2016 6.657 6.684 6.269 6.294 43,225,276 -0.50(-7.36%)
Jan 06, 2016 6.712 6.886 6.661 6.795 24,645,412 -0.11(-1.53%)
Jan 05, 2016 6.946 7.001 6.859 6.900 22,404,562 -0.05(-0.66%)
Jan 04, 2016 6.873 6.955 6.767 6.946 32,840,300 -0.03(-0.46%)
Dec 31, 2015 6.992 6.978 6.978 6.978 14,742,247 -0.04(-0.52%)
Dec 30, 2015 7.020 7.107 6.955 7.015 13,669,874 +0.04(+0.53%)
Dec 29, 2015 7.020 7.087 6.969 6.978 13,669,819 -0.01(-0.20%)
Dec 28, 2015 6.836 7.015 6.804 6.992 12,918,087 +0.10(+1.40%)
Dec 24, 2015 6.799 6.896 6.896 6.896 4,745,199 +0.05(+0.74%)
Dec 23, 2015 6.515 6.873 6.450 6.845 24,509,120 +0.39(+6.05%)
Dec 22, 2015 6.446 6.492 6.391 6.455 15,884,441 +0.02(+0.29%)
Dec 21, 2015 6.482 6.611 6.368 6.437 21,484,102 -0.06(-0.99%)
Dec 18, 2015 6.551 6.604 6.427 6.501 42,121,116 -0.07(-1.05%)
Dec 17, 2015 6.707 6.758 6.528 6.570 16,609,741 -0.18(-2.65%)
Dec 16, 2015 6.712 6.799 6.680 6.749 17,048,888 +0.06(+0.96%)
Dec 15, 2015 6.661 6.877 6.650 6.684 28,074,198 +0.06(+0.83%)
Dec 14, 2015 6.565 6.657 6.391 6.629 25,109,576 +0.12(+1.83%)
Dec 11, 2015 6.882 7.070 6.492 6.510 23,124,068 -0.25(-3.67%)
Dec 10, 2015 6.790 6.799 6.671 6.758 24,722,974 -0.06(-0.88%)
Dec 09, 2015 6.882 7.065 6.740 6.818 31,065,266 -0.15(-2.11%)
Dec 08, 2015 6.928 7.020 6.712 6.964 25,305,410 -0.13(-1.81%)
Dec 07, 2015 6.886 7.107 6.850 7.093 20,792,942 +0.13(+1.88%)
Dec 04, 2015 6.583 6.996 6.514 6.962 26,235,522 +0.27(+4.10%)
Dec 03, 2015 6.862 7.017 6.669 6.688 41,328,664 -0.15(-2.21%)
Dec 02, 2015 7.031 7.109 6.802 6.839 27,722,026 -0.30(-4.23%)
Dec 01, 2015 6.807 7.264 6.793 7.141 54,884,696 +0.34(+5.05%)
Nov 30, 2015 6.509 6.862 6.486 6.798 63,606,708 +0.23(+3.55%)
Nov 27, 2015 6.459 6.697 6.427 6.564 13,207,774 +0.11(+1.63%)
Nov 25, 2015 6.363 6.459 6.459 6.459 49,574,312 +0.20(+3.14%)
Nov 24, 2015 6.212 6.416 6.175 6.262 52,695,952 -0.07(-1.16%)
Nov 23, 2015 6.482 6.500 6.207 6.335 33,484,746 -0.16(-2.53%)
Nov 20, 2015 6.303 6.692 6.258 6.500 40,572,612 +0.20(+3.12%)
Nov 19, 2015 6.189 6.354 6.185 6.303 28,794,140 +0.06(+1.03%)
Nov 18, 2015 6.166 6.281 6.033 6.239 28,464,006 +0.19(+3.18%)
Nov 17, 2015 6.120 6.171 6.002 6.047 27,152,968 -0.07(-1.20%)
Nov 16, 2015 6.116 6.226 6.011 6.120 30,127,406 -0.00(-0.07%)
Nov 13, 2015 6.226 6.294 6.015 6.125 32,626,458 -0.14(-2.26%)
Nov 12, 2015 6.317 6.322 6.217 6.267 44,534,412 -0.19(-2.91%)
Nov 11, 2015 6.496 6.546 6.445 6.454 24,066,698 -0.14(-2.08%)
Nov 10, 2015 6.464 6.605 6.409 6.592 32,305,610 +0.10(+1.48%)
Nov 09, 2015 6.523 6.624 6.468 6.496 38,318,080 -0.09(-1.39%)
Nov 06, 2015 6.029 6.624 6.015 6.587 65,692,076 +0.51(+8.43%)
Nov 05, 2015 6.239 6.354 6.002 6.075 48,509,376 -0.17(-2.78%)
Nov 04, 2015 6.583 6.637 6.226 6.249 68,895,840 -0.32(-4.87%)
Nov 03, 2015 6.436 6.729 6.255 6.569 87,893,320 -0.06(-0.90%)
Nov 02, 2015 6.857 6.939 6.340 6.628 89,336,536 -0.11(-1.56%)
Oct 30, 2015 7.273 7.365 6.733 6.733 5,354,356 -0.56(-7.71%)
Oct 29, 2015 7.324 7.442 7.113 7.296 634,942 -0.15(-2.03%)
Oct 28, 2015 7.273 7.479 7.248 7.447 647,786 +0.25(+3.50%)
Oct 27, 2015 7.575 7.662 7.136 7.195 1,390,394 -0.32(-4.20%)
Oct 26, 2015 7.827 7.827 7.461 7.511 1,125,399 -0.27(-3.41%)
Oct 23, 2015 7.891 7.891 7.708 7.776 130,969 +0.02(+0.29%)
Oct 22, 2015 7.644 7.799 7.429 7.754 240,470 +0.21(+2.85%)
Oct 21, 2015 7.891 7.937 7.502 7.539 171,822 -0.18(-2.31%)
Oct 20, 2015 7.433 7.744 7.433 7.717 1,551,323 +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.