Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.30 +0.10 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.29 14.29 14.29 0 -0.10(-0.68%)
Mar 28, 2018 14.35 14.50 14.18 14.39 17,190,428 +0.08(+0.57%)
Mar 27, 2018 14.74 14.79 14.22 14.31 14,908,615 -0.35(-2.39%)
Mar 26, 2018 14.60 14.69 14.32 14.66 13,506,041 +0.29(+2.04%)
Mar 23, 2018 14.97 15.04 14.36 14.36 12,963,362 -0.56(-3.77%)
Mar 22, 2018 15.11 15.19 14.91 14.93 13,332,741 -0.32(-2.08%)
Mar 21, 2018 15.30 15.39 15.13 15.24 13,382,495 -0.06(-0.37%)
Mar 20, 2018 15.31 15.42 15.17 15.30 13,723,024 +0.07(+0.43%)
Mar 19, 2018 15.23 15.34 15.07 15.23 11,595,760 -0.07(-0.48%)
Mar 16, 2018 15.33 15.49 15.22 15.31 26,202,820 -0.03(-0.21%)
Mar 15, 2018 15.40 15.46 15.30 15.34 18,875,330 -0.02(-0.11%)
Mar 14, 2018 15.46 15.47 15.26 15.36 14,217,074 -0.02(-0.16%)
Mar 13, 2018 15.55 15.67 15.37 15.38 11,048,942 -0.09(-0.61%)
Mar 12, 2018 15.55 15.56 15.42 15.48 12,521,479 -0.07(-0.47%)
Mar 09, 2018 15.48 15.59 15.40 15.55 17,947,864 +0.17(+1.11%)
Mar 08, 2018 15.54 15.29 15.38 12,913,685 -0.16(-1.04%)
Mar 07, 2018 15.40 15.54 13,621,841 -0.21(-1.34%)
Mar 06, 2018 15.43 15.80 15.42 15.75 14,227,126 +0.35(+2.27%)
Mar 05, 2018 15.23 15.50 15.21 15.40 14,441,832 +0.16(+1.06%)
Mar 02, 2018 14.77 15.26 14.73 15.24 18,382,406 +0.31(+2.06%)
Mar 01, 2018 15.18 15.28 14.72 14.93 17,340,254 -0.15(-1.02%)
Feb 28, 2018 15.38 15.48 15.09 15.09 21,597,682 -0.19(-1.22%)
Feb 27, 2018 15.01 15.52 15.01 15.27 25,851,834 +0.22(+1.46%)
Feb 26, 2018 14.64 15.26 14.64 15.05 31,472,686 +0.33(+2.26%)
Feb 23, 2018 14.62 14.76 14.25 14.72 55,475,124 +1.40(+10.54%)
Feb 22, 2018 13.17 13.32 19,963,496 +0.13(+0.99%)
Feb 21, 2018 13.47 13.54 13.16 13.19 13,435,546 -0.22(-1.63%)
Feb 20, 2018 13.37 13.54 13.32 13.41 11,136,744 +0.11(+0.79%)
Feb 16, 2018 13.30 13.30 13.30 0 +0.03(+0.24%)
Feb 15, 2018 13.21 13.34 13.05 13.27 10,106,701 +0.16(+1.24%)
Feb 14, 2018 12.51 13.16 12.46 13.11 17,262,184 +0.55(+4.40%)
Feb 13, 2018 12.68 12.68 12.46 12.55 16,925,146 -0.23(-1.78%)
Feb 12, 2018 12.51 12.86 12.46 12.78 9,468,312 +0.37(+2.94%)
Feb 09, 2018 12.33 12.51 11.89 12.42 20,598,786 +0.21(+1.73%)
Feb 08, 2018 12.72 12.21 12.21 14,862,331 -0.42(-3.34%)
Feb 07, 2018 12.72 12.79 12.44 12.63 16,158,367 -0.14(-1.08%)
Feb 06, 2018 12.39 12.83 12.14 12.77 19,995,960 -0.15(-1.13%)
Feb 05, 2018 13.48 12.81 12.91 19,391,706 -0.60(-4.44%)
Feb 02, 2018 13.52 13.74 13.41 13.51 16,431,166 -0.11(-0.83%)
Feb 01, 2018 13.31 13.70 13.24 13.63 16,629,103 +0.32(+2.38%)
Jan 31, 2018 13.46 13.54 13.24 13.31 15,304,136 -0.11(-0.85%)
Jan 30, 2018 13.67 13.72 13.63 13.42 13,804,068 -0.35(-2.53%)
Jan 29, 2018 13.52 13.85 13.49 13.77 12,984,668 +0.21(+1.56%)
Jan 26, 2018 13.43 13.67 13.43 13.56 12,030,023 +0.19(+1.40%)
Jan 25, 2018 13.56 13.67 13.35 13.37 9,569,689 -0.16(-1.20%)
Jan 24, 2018 13.56 13.71 13.47 13.54 14,548,334 +0.01(+0.06%)
Jan 23, 2018 13.21 13.57 13.15 13.53 17,802,538 +0.50(+3.86%)
Jan 22, 2018 13.02 13.05 12.90 13.02 11,602,535 -0.02(-0.19%)
Jan 19, 2018 13.06 12.91 13.05 11,262,468 +0.09(+0.69%)
Jan 18, 2018 13.01 13.07 12.94 12.96 12,045,084 -0.08(-0.62%)
Jan 17, 2018 12.87 13.07 12.84 13.04 11,645,468 +0.21(+1.64%)
Jan 16, 2018 12.84 12.92 12.75 12.83 11,909,276 +0.00(+0.00%)
Jan 12, 2018 12.83 12.83 12.83 0 +0.29(+2.33%)
Jan 11, 2018 12.33 12.57 12.31 12.54 10,153,917 +0.21(+1.71%)
Jan 10, 2018 11.98 12.42 11.98 12.33 12,532,392 +0.28(+2.29%)
Jan 09, 2018 12.05 12.16 12.02 12.05 17,844,906 +0.02(+0.20%)
Jan 08, 2018 12.13 12.15 11.88 12.03 16,083,790 -0.19(-1.53%)
Jan 05, 2018 12.22 12.33 12.14 12.21 15,452,109 -0.01(-0.07%)
Jan 04, 2018 11.93 12.23 11.89 12.22 13,966,089 +0.29(+2.45%)
Jan 03, 2018 11.85 11.97 11.80 11.93 9,743,942 +0.07(+0.62%)
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.