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: 7:00 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 8.209 8.264 8.057 8.159 22,578,296 -0.07(-0.89%)
Mar 30, 2016 8.154 8.244 8.113 8.232 22,932,528 +0.11(+1.36%)
Mar 29, 2016 7.993 8.136 7.924 8.122 12,879,466 +0.06(+0.80%)
Mar 28, 2016 8.044 8.129 7.924 8.057 12,016,140 -0.03(-0.34%)
Mar 24, 2016 8.011 8.085 8.085 8.085 19,275,950 +0.05(+0.63%)
Mar 23, 2016 8.062 8.085 7.864 8.034 24,847,806 -0.02(-0.29%)
Mar 22, 2016 8.011 8.320 7.979 8.057 24,596,948 -0.09(-1.13%)
Mar 21, 2016 7.975 8.255 7.961 8.149 23,317,828 +0.17(+2.19%)
Mar 18, 2016 7.901 8.090 7.860 7.975 67,287,344 +0.08(+0.99%)
Mar 17, 2016 7.883 7.975 7.804 7.896 23,618,378 -0.01(-0.17%)
Mar 16, 2016 7.689 7.929 7.639 7.910 27,194,888 +0.19(+2.50%)
Mar 15, 2016 7.528 7.767 7.478 7.717 30,281,372 +0.17(+2.19%)
Mar 14, 2016 7.455 7.625 7.381 7.551 21,014,974 +0.04(+0.49%)
Mar 11, 2016 7.363 7.565 7.363 7.514 34,084,300 +0.20(+2.70%)
Mar 10, 2016 7.155 7.459 7.142 7.317 31,043,904 +0.19(+2.65%)
Mar 09, 2016 7.059 7.287 7.040 7.128 24,054,608 +0.12(+1.71%)
Mar 08, 2016 7.247 7.266 6.997 7.008 26,796,156 -0.34(-4.63%)
Mar 07, 2016 6.962 7.358 6.930 7.349 40,156,048 +0.27(+3.80%)
Mar 04, 2016 6.832 7.263 6.795 7.080 72,778,656 +0.84(+13.53%)
Mar 03, 2016 6.378 6.396 6.094 6.236 21,832,524 -0.14(-2.16%)
Mar 02, 2016 6.135 6.442 6.121 6.373 21,845,276 +0.28(+4.67%)
Mar 01, 2016 6.153 6.176 6.002 6.089 18,219,932 +0.00(+0.08%)
Feb 29, 2016 6.103 6.181 6.052 6.085 27,743,456 -0.08(-1.26%)
Feb 26, 2016 6.318 6.328 6.030 6.163 23,608,454 -0.11(-1.75%)
Feb 25, 2016 6.167 6.286 6.071 6.273 26,345,426 +0.07(+1.11%)
Feb 24, 2016 5.961 6.222 5.881 6.204 28,846,682 +0.20(+3.36%)
Feb 23, 2016 6.291 6.337 5.887 6.002 31,944,000 -0.33(-5.14%)
Feb 22, 2016 6.305 6.364 6.222 6.328 23,375,106 +0.06(+0.95%)
Feb 19, 2016 6.195 6.300 6.075 6.268 20,532,106 +0.06(+1.03%)
Feb 18, 2016 5.984 6.282 5.970 6.204 25,591,294 +0.23(+3.92%)
Feb 17, 2016 5.681 6.023 5.672 5.970 18,898,890 +0.32(+5.60%)
Feb 16, 2016 5.690 5.727 5.626 5.654 26,120,778 +0.02(+0.33%)
Feb 12, 2016 5.731 5.635 5.635 5.635 23,007,514 -0.05(-0.89%)
Feb 11, 2016 5.764 5.809 5.509 5.686 21,447,906 -0.21(-3.58%)
Feb 10, 2016 5.855 5.993 5.828 5.897 13,047,859 +0.06(+1.10%)
Feb 09, 2016 5.672 5.897 5.644 5.832 14,582,774 +0.10(+1.68%)
Feb 08, 2016 5.961 5.984 5.672 5.736 32,312,350 -0.32(-5.23%)
Feb 05, 2016 6.277 6.305 5.977 6.052 28,848,654 -0.30(-4.69%)
Feb 04, 2016 6.103 6.369 6.103 6.351 14,174,196 +0.22(+3.59%)
Feb 03, 2016 6.263 6.314 6.011 6.130 16,472,621 -0.04(-0.59%)
Feb 02, 2016 6.282 6.406 6.126 6.167 21,105,996 -0.16(-2.47%)
Feb 01, 2016 6.268 6.364 6.204 6.323 20,827,116 +0.01(+0.22%)
Jan 29, 2016 6.149 6.364 6.144 6.309 24,779,532 +0.26(+4.32%)
Jan 28, 2016 6.167 6.282 5.993 6.048 21,535,438 -0.09(-1.49%)
Jan 27, 2016 6.204 6.240 5.940 6.140 40,313,428 -0.10(-1.54%)
Jan 26, 2016 6.121 6.293 6.121 6.236 23,392,968 +0.12(+1.95%)
Jan 25, 2016 6.094 6.213 6.016 6.117 24,390,284 -0.00(-0.07%)
Jan 22, 2016 5.823 6.158 5.823 6.121 33,302,580 +0.43(+7.57%)
Jan 21, 2016 5.502 5.750 5.420 5.690 36,482,928 +0.16(+2.90%)
Jan 20, 2016 5.502 5.594 5.369 5.530 36,290,812 -0.12(-2.11%)
Jan 19, 2016 5.814 5.860 5.594 5.649 28,188,816 -0.10(-1.75%)
Jan 15, 2016 5.777 5.750 5.750 5.750 43,028,680 -0.21(-3.54%)
Jan 14, 2016 5.846 6.039 5.800 5.961 29,120,884 +0.11(+1.96%)
Jan 13, 2016 6.121 6.121 5.745 5.846 38,647,112 -0.23(-3.85%)
Jan 12, 2016 6.121 6.153 6.002 6.080 27,170,804 +0.00(+0.00%)
Jan 11, 2016 6.158 6.286 5.993 6.080 32,955,696 -0.13(-2.07%)
Jan 08, 2016 6.314 6.428 6.103 6.208 35,836,852 -0.08(-1.24%)
Jan 07, 2016 6.649 6.676 6.261 6.286 43,279,556 -0.50(-7.36%)
Jan 06, 2016 6.704 6.878 6.653 6.786 24,676,360 -0.11(-1.53%)
Jan 05, 2016 6.937 6.992 6.850 6.892 22,432,696 -0.05(-0.66%)
Jan 04, 2016 6.864 6.947 6.759 6.937 32,881,538 -0.03(-0.46%)
Dec 31, 2015 6.983 6.970 6.970 6.970 14,760,760 -0.04(-0.52%)
Dec 30, 2015 7.011 7.098 6.947 7.006 13,687,039 +0.04(+0.53%)
Dec 29, 2015 7.011 7.078 6.960 6.970 13,686,985 -0.01(-0.20%)
Dec 28, 2015 6.827 7.006 6.795 6.983 12,934,309 +0.10(+1.40%)
Dec 24, 2015 6.791 6.887 6.887 6.887 4,751,158 +0.05(+0.74%)
Dec 23, 2015 6.506 6.864 6.442 6.837 24,539,898 +0.39(+6.05%)
Dec 22, 2015 6.438 6.483 6.383 6.447 15,904,388 +0.02(+0.29%)
Dec 21, 2015 6.474 6.603 6.360 6.428 21,511,080 -0.06(-0.99%)
Dec 18, 2015 6.543 6.596 6.419 6.493 42,174,008 -0.07(-1.05%)
Dec 17, 2015 6.699 6.749 6.520 6.561 16,630,599 -0.18(-2.65%)
Dec 16, 2015 6.704 6.791 6.671 6.740 17,070,296 +0.06(+0.96%)
Dec 15, 2015 6.653 6.869 6.642 6.676 28,109,452 +0.06(+0.83%)
Dec 14, 2015 6.557 6.649 6.383 6.621 25,141,106 +0.12(+1.83%)
Dec 11, 2015 6.873 7.061 6.483 6.502 23,153,104 -0.25(-3.67%)
Dec 10, 2015 6.782 6.791 6.662 6.749 24,754,020 -0.06(-0.88%)
Dec 09, 2015 6.873 7.057 6.731 6.809 31,104,276 -0.15(-2.11%)
Dec 08, 2015 6.919 7.011 6.704 6.956 25,337,188 -0.13(-1.81%)
Dec 07, 2015 6.878 7.098 6.841 7.084 20,819,052 +0.13(+1.88%)
Dec 04, 2015 6.574 6.988 6.506 6.953 26,268,464 +0.27(+4.10%)
Dec 03, 2015 6.853 7.008 6.661 6.679 41,380,560 -0.15(-2.21%)
Dec 02, 2015 7.022 7.100 6.794 6.830 27,756,836 -0.30(-4.23%)
Dec 01, 2015 6.798 7.255 6.784 7.132 54,953,616 +0.34(+5.05%)
Nov 30, 2015 6.501 6.853 6.478 6.789 63,686,576 +0.23(+3.55%)
Nov 27, 2015 6.451 6.688 6.419 6.556 13,224,359 +0.11(+1.63%)
Nov 25, 2015 6.355 6.451 6.451 6.451 49,636,560 +0.20(+3.14%)
Nov 24, 2015 6.204 6.407 6.168 6.254 52,762,120 -0.07(-1.16%)
Nov 23, 2015 6.474 6.492 6.200 6.328 33,526,792 -0.16(-2.53%)
Nov 20, 2015 6.296 6.684 6.250 6.492 40,623,560 +0.20(+3.12%)
Nov 19, 2015 6.181 6.346 6.177 6.296 28,830,296 +0.06(+1.03%)
Nov 18, 2015 6.159 6.273 6.025 6.232 28,499,746 +0.19(+3.18%)
Nov 17, 2015 6.113 6.163 5.994 6.040 27,187,064 -0.07(-1.20%)
Nov 16, 2015 6.108 6.218 6.003 6.113 30,165,236 -0.00(-0.07%)
Nov 13, 2015 6.218 6.286 6.008 6.117 32,667,426 -0.14(-2.26%)
Nov 12, 2015 6.309 6.314 6.209 6.259 44,590,332 -0.19(-2.91%)
Nov 11, 2015 6.487 6.538 6.437 6.446 24,096,918 -0.14(-2.08%)
Nov 10, 2015 6.455 6.597 6.401 6.583 32,346,174 +0.10(+1.48%)
Nov 09, 2015 6.515 6.615 6.460 6.487 38,366,192 -0.09(-1.39%)
Nov 06, 2015 6.021 6.615 6.008 6.579 65,774,564 +0.51(+8.43%)
Nov 05, 2015 6.232 6.346 5.994 6.067 48,570,288 -0.17(-2.78%)
Nov 04, 2015 6.574 6.629 6.218 6.241 68,982,352 -0.32(-4.87%)
Nov 03, 2015 6.428 6.720 6.248 6.561 88,003,680 -0.06(-0.90%)
Nov 02, 2015 6.848 6.931 6.332 6.620 89,448,712 -0.11(-1.56%)
Oct 30, 2015 7.264 7.355 6.725 6.725 5,361,079 -0.56(-7.71%)
Oct 29, 2015 7.314 7.433 7.104 7.287 635,740 -0.15(-2.03%)
Oct 28, 2015 7.264 7.470 7.239 7.438 648,599 +0.25(+3.50%)
Oct 27, 2015 7.566 7.652 7.127 7.186 1,392,139 -0.32(-4.20%)
Oct 26, 2015 7.817 7.817 7.451 7.502 1,126,813 -0.26(-3.41%)
Oct 23, 2015 7.881 7.881 7.698 7.767 131,133 +0.02(+0.29%)
Oct 22, 2015 7.634 7.790 7.419 7.744 240,772 +0.21(+2.85%)
Oct 21, 2015 7.881 7.927 7.493 7.529 172,038 -0.18(-2.31%)
Oct 20, 2015 7.424 7.735 7.424 7.707 1,553,271 +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.