Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.44 10.48 10.35 10.35 14,070,006 -0.04(-0.36%)
Jun 29, 2017 10.45 10.48 10.22 10.39 20,360,488 -0.16(-1.48%)
Jun 28, 2017 10.35 10.58 10.30 10.55 16,212,628 +0.25(+2.42%)
Jun 27, 2017 10.45 10.48 10.30 10.30 15,741,657 -0.19(-1.84%)
Jun 26, 2017 10.53 10.60 10.48 10.49 17,442,262 -0.02(-0.24%)
Jun 23, 2017 10.45 10.61 10.40 10.52 27,871,992 +0.11(+1.02%)
Jun 22, 2017 10.32 10.45 10.30 10.41 15,107,071 +0.07(+0.66%)
Jun 21, 2017 10.42 10.48 10.32 10.34 16,440,695 -0.04(-0.42%)
Jun 20, 2017 10.42 10.45 10.28 10.38 21,599,048 -0.05(-0.48%)
Jun 19, 2017 10.30 10.47 10.30 10.43 17,869,128 +0.14(+1.39%)
Jun 16, 2017 10.35 10.37 10.26 10.29 24,053,168 -0.02(-0.18%)
Jun 15, 2017 10.42 10.46 10.28 10.31 28,659,928 -0.14(-1.31%)
Jun 14, 2017 10.52 10.58 10.39 10.45 18,256,386 -0.09(-0.83%)
Jun 13, 2017 10.50 10.59 10.48 10.53 19,517,004 +0.02(+0.18%)
Jun 12, 2017 10.54 10.60 10.33 10.52 18,516,400 -0.06(-0.53%)
Jun 09, 2017 10.60 10.78 10.46 10.57 16,909,484 -0.04(-0.35%)
Jun 08, 2017 10.65 10.56 10.61 17,200,672 +0.01(+0.06%)
Jun 07, 2017 10.60 10.73 10.58 10.60 23,372,194 +0.01(+0.06%)
Jun 06, 2017 10.66 10.70 10.60 10.60 22,217,094 -0.08(-0.76%)
Jun 05, 2017 10.79 10.80 10.66 10.68 24,947,774 -0.15(-1.38%)
Jun 02, 2017 10.79 10.94 10.55 10.83 48,117,412 -0.07(-0.69%)
Jun 01, 2017 11.42 11.43 10.87 10.90 62,478,388 -0.80(-6.86%)
May 31, 2017 11.70 11.74 11.55 11.70 38,366,760 -0.02(-0.21%)
May 30, 2017 11.69 11.78 11.63 11.73 28,504,410 +0.01(+0.11%)
May 26, 2017 11.73 11.75 11.66 11.72 21,595,138 -0.01(-0.05%)
May 25, 2017 11.80 11.82 11.70 11.72 29,111,490 -0.04(-0.37%)
May 24, 2017 11.72 11.81 11.69 11.77 18,955,510 +0.03(+0.27%)
May 23, 2017 11.74 11.76 11.67 11.73 22,341,474 +0.04(+0.37%)
May 22, 2017 11.52 11.73 11.52 11.69 21,740,820 +0.16(+1.40%)
May 19, 2017 11.72 11.82 11.49 11.53 32,404,222 -0.16(-1.33%)
May 18, 2017 11.60 11.80 11.52 11.69 19,982,770 -0.01(-0.11%)
May 17, 2017 11.89 11.84 11.65 11.70 20,959,004 -0.19(-1.62%)
May 16, 2017 11.82 11.92 11.77 11.89 15,287,455 +0.07(+0.63%)
May 15, 2017 11.76 11.90 11.74 11.82 17,217,686 +0.07(+0.58%)
May 12, 2017 11.75 11.83 11.72 11.75 15,452,356 +0.01(+0.11%)
May 11, 2017 11.77 11.86 11.70 11.73 19,998,876 -0.09(-0.74%)
May 10, 2017 11.69 11.82 11.67 11.82 18,271,190 +0.14(+1.17%)
May 09, 2017 11.74 11.80 11.59 11.69 26,212,858 -0.07(-0.58%)
May 08, 2017 11.72 11.79 11.67 11.75 14,633,440 +0.04(+0.32%)
May 05, 2017 11.72 11.73 11.62 11.72 20,469,198 +0.05(+0.43%)
May 04, 2017 11.67 11.70 11.58 11.67 10,546,538 +0.05(+0.43%)
May 03, 2017 11.61 11.68 11.56 11.62 17,667,802 -0.02(-0.16%)
May 02, 2017 11.65 11.72 11.61 11.64 12,605,697 -0.02(-0.16%)
May 01, 2017 11.63 11.72 11.60 11.65 13,186,855 +0.06(+0.54%)
Apr 28, 2017 11.59 11.64 11.50 11.59 14,917,825 +0.00(+0.00%)
Apr 27, 2017 11.57 11.61 11.47 11.59 22,202,982 +0.01(+0.11%)
Apr 26, 2017 11.51 11.69 11.46 11.58 17,566,924 +0.06(+0.49%)
Apr 25, 2017 11.50 11.57 11.46 11.52 13,717,003 +0.05(+0.43%)
Apr 24, 2017 11.36 11.54 11.33 11.47 22,575,358 +0.19(+1.65%)
Apr 21, 2017 11.39 11.40 11.21 11.29 19,692,656 -0.12(-1.04%)
Apr 20, 2017 11.34 11.45 11.31 11.40 16,463,928 +0.11(+0.94%)
Apr 19, 2017 11.29 11.38 11.26 11.30 11,737,048 +0.02(+0.17%)
Apr 18, 2017 11.25 11.32 11.19 11.28 12,873,459 +0.01(+0.11%)
Apr 17, 2017 11.21 11.28 11.19 11.27 12,761,111 +0.07(+0.67%)
Apr 13, 2017 11.21 11.30 11.18 11.19 26,167,290 -0.04(-0.33%)
Apr 12, 2017 11.40 11.41 11.16 11.23 22,055,454 -0.08(-0.72%)
Apr 11, 2017 11.36 11.42 11.26 11.31 18,230,204 -0.07(-0.66%)
Apr 10, 2017 11.41 11.52 11.35 11.39 35,424,432 +0.01(+0.11%)
Apr 07, 2017 11.17 11.48 11.14 11.37 45,237,056 +0.16(+1.44%)
Apr 06, 2017 11.19 11.28 11.14 11.21 19,921,086 +0.07(+0.67%)
Apr 05, 2017 11.19 11.26 11.06 11.14 30,546,794 +0.00(+0.00%)
Apr 04, 2017 10.83 11.14 10.80 11.14 30,615,682 +0.21(+1.88%)
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.