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

Hewlett Packard Enterprise Comp (NY: HPE )

17.06 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 6.140 6.218 6.089 6.121 27,576,946 -0.08(-1.26%)
Feb 26, 2016 6.357 6.366 6.066 6.200 23,466,762 -0.11(-1.75%)
Feb 25, 2016 6.204 6.324 6.107 6.310 26,187,306 +0.07(+1.11%)
Feb 24, 2016 5.997 6.260 5.916 6.241 28,673,552 +0.20(+3.36%)
Feb 23, 2016 6.329 6.375 5.923 6.038 31,752,280 -0.33(-5.15%)
Feb 22, 2016 6.343 6.403 6.260 6.366 23,234,814 +0.06(+0.95%)
Feb 19, 2016 6.232 6.338 6.112 6.306 20,408,876 +0.06(+1.03%)
Feb 18, 2016 6.020 6.320 6.006 6.241 25,437,702 +0.24(+3.92%)
Feb 17, 2016 5.715 6.059 5.706 6.006 18,785,462 +0.32(+5.60%)
Feb 16, 2016 5.725 5.761 5.660 5.688 25,964,008 +0.02(+0.33%)
Feb 12, 2016 5.766 5.669 5.669 5.669 22,869,428 -0.05(-0.89%)
Feb 11, 2016 5.798 5.845 5.542 5.720 21,319,182 -0.21(-3.58%)
Feb 10, 2016 5.891 6.029 5.863 5.932 12,969,548 +0.06(+1.10%)
Feb 09, 2016 5.706 5.932 5.678 5.868 14,495,252 +0.10(+1.68%)
Feb 08, 2016 5.997 6.020 5.706 5.771 32,118,420 -0.32(-5.23%)
Feb 05, 2016 6.315 6.343 6.013 6.089 28,675,512 -0.30(-4.69%)
Feb 04, 2016 6.140 6.407 6.140 6.389 14,089,126 +0.22(+3.59%)
Feb 03, 2016 6.301 6.352 6.047 6.167 16,373,756 -0.04(-0.59%)
Feb 02, 2016 6.320 6.444 6.163 6.204 20,979,322 -0.16(-2.47%)
Feb 01, 2016 6.306 6.403 6.241 6.361 20,702,116 +0.01(+0.22%)
Jan 29, 2016 6.186 6.403 6.181 6.347 24,630,810 +0.26(+4.32%)
Jan 28, 2016 6.204 6.320 6.029 6.084 21,406,188 -0.09(-1.49%)
Jan 27, 2016 6.241 6.278 5.976 6.177 40,071,476 -0.10(-1.54%)
Jan 26, 2016 6.158 6.331 6.158 6.274 23,252,568 +0.12(+1.95%)
Jan 25, 2016 6.131 6.250 6.052 6.154 24,243,898 -0.00(-0.07%)
Jan 22, 2016 5.858 6.195 5.858 6.158 33,102,706 +0.43(+7.57%)
Jan 21, 2016 5.535 5.785 5.452 5.725 36,263,968 +0.16(+2.90%)
Jan 20, 2016 5.535 5.628 5.402 5.563 36,073,004 -0.12(-2.11%)
Jan 19, 2016 5.849 5.895 5.628 5.683 28,019,634 -0.10(-1.75%)
Jan 15, 2016 5.812 5.785 5.785 5.785 42,770,432 -0.21(-3.54%)
Jan 14, 2016 5.881 6.075 5.835 5.997 28,946,108 +0.12(+1.96%)
Jan 13, 2016 6.158 6.158 5.780 5.881 38,415,160 -0.24(-3.85%)
Jan 12, 2016 6.158 6.190 6.038 6.117 27,007,730 +0.00(+0.00%)
Jan 11, 2016 6.195 6.324 6.029 6.117 32,757,904 -0.13(-2.07%)
Jan 08, 2016 6.352 6.467 6.140 6.246 35,621,768 -0.08(-1.24%)
Jan 07, 2016 6.689 6.716 6.299 6.324 43,019,804 -0.50(-7.36%)
Jan 06, 2016 6.744 6.919 6.693 6.827 24,528,260 -0.11(-1.53%)
Jan 05, 2016 6.979 7.035 6.892 6.933 22,298,060 -0.05(-0.66%)
Jan 04, 2016 6.905 6.989 6.799 6.979 32,684,190 -0.03(-0.46%)
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%)
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.