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

Hewlett Packard Enterprise Comp (NY: HPE )

17.26 -0.16 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2020 8.424 8.619 8.398 8.592 11,428,369 +0.13(+1.57%)
Jun 29, 2020 8.460 8.513 8.292 8.460 10,685,328 +0.07(+0.84%)
Jun 26, 2020 8.301 8.407 8.231 8.389 14,816,939 +0.03(+0.32%)
Jun 25, 2020 8.115 8.407 7.921 8.363 16,275,584 +0.18(+2.16%)
Jun 24, 2020 8.442 8.469 8.168 8.186 18,304,648 -0.35(-4.14%)
Jun 23, 2020 8.707 8.831 8.522 8.539 18,849,054 -0.04(-0.41%)
Jun 22, 2020 8.645 8.667 8.486 8.575 13,578,645 -0.10(-1.12%)
Jun 19, 2020 9.131 9.157 8.601 8.672 30,220,584 -0.28(-3.16%)
Jun 18, 2020 8.778 9.047 8.689 8.954 14,960,609 +0.09(+1.00%)
Jun 17, 2020 9.219 9.263 8.831 8.866 17,319,880 -0.33(-3.55%)
Jun 16, 2020 9.369 9.484 9.113 9.193 14,080,220 +0.18(+1.96%)
Jun 15, 2020 8.734 9.078 8.689 9.016 17,994,822 +0.05(+0.59%)
Jun 12, 2020 8.998 9.069 8.663 8.963 16,357,588 +0.35(+4.10%)
Jun 11, 2020 8.884 9.016 8.557 8.610 24,803,570 -0.84(-8.88%)
Jun 10, 2020 9.634 9.705 9.361 9.449 14,616,946 -0.28(-2.90%)
Jun 09, 2020 9.890 9.899 9.643 9.731 15,629,280 -0.37(-3.67%)
Jun 08, 2020 10.01 10.23 9.858 10.10 19,592,536 +0.39(+4.05%)
Jun 05, 2020 9.761 9.945 9.578 9.709 18,949,690 +0.55(+6.01%)
Jun 04, 2020 8.914 9.202 8.853 9.159 15,557,817 +0.12(+1.35%)
Jun 03, 2020 8.765 9.128 8.722 9.036 13,640,848 +0.34(+3.92%)
Jun 02, 2020 8.625 8.730 8.564 8.695 12,523,421 +0.17(+1.95%)
Jun 01, 2020 8.451 8.678 8.346 8.529 12,635,044 +0.04(+0.51%)
May 29, 2020 8.320 8.525 8.197 8.486 27,280,816 +0.10(+1.25%)
May 28, 2020 8.529 8.590 8.276 8.381 18,315,366 -0.15(-1.74%)
May 27, 2020 8.346 8.529 8.276 8.529 16,703,828 +0.30(+3.61%)
May 26, 2020 8.258 8.346 8.154 8.232 25,668,592 +0.22(+2.73%)
May 22, 2020 8.215 8.442 7.891 8.014 33,020,238 -1.04(-11.49%)
May 21, 2020 8.958 9.132 8.914 9.054 12,741,288 +0.07(+0.78%)
May 20, 2020 8.826 9.001 8.783 8.984 8,782,231 +0.21(+2.39%)
May 19, 2020 8.678 8.905 8.442 8.774 9,405,723 +0.04(+0.50%)
May 18, 2020 8.241 8.765 8.215 8.730 13,528,547 +0.77(+9.66%)
May 15, 2020 7.900 7.996 7.769 7.961 7,656,795 -0.05(-0.65%)
May 14, 2020 7.830 8.040 7.533 8.014 9,278,567 +0.08(+0.99%)
May 13, 2020 8.258 8.258 7.874 7.935 10,780,305 -0.35(-4.22%)
May 12, 2020 8.556 8.678 8.285 8.285 9,919,002 -0.22(-2.57%)
May 11, 2020 8.809 8.846 8.442 8.503 8,897,772 -0.45(-5.07%)
May 08, 2020 8.529 8.984 8.486 8.958 8,208,687 +0.59(+6.99%)
May 07, 2020 8.267 8.512 8.258 8.372 8,947,490 +0.20(+2.46%)
May 06, 2020 8.276 8.355 8.040 8.171 10,002,069 -0.05(-0.64%)
May 05, 2020 8.328 8.494 8.206 8.223 6,135,529 +0.03(+0.32%)
May 04, 2020 8.171 8.267 7.970 8.197 7,856,043 -0.09(-1.05%)
May 01, 2020 8.573 8.582 8.171 8.285 7,385,369 -0.51(-5.77%)
Apr 30, 2020 8.931 8.949 8.730 8.791 9,352,102 -0.22(-2.42%)
Apr 29, 2020 8.818 9.115 8.809 9.010 12,023,590 +0.45(+5.20%)
Apr 28, 2020 8.590 8.765 8.521 8.564 9,786,986 +0.12(+1.45%)
Apr 27, 2020 8.223 8.503 8.197 8.442 7,386,389 +0.11(+1.36%)
Apr 24, 2020 8.110 8.372 8.075 8.328 10,729,561 +0.23(+2.80%)
Apr 23, 2020 7.918 8.285 7.918 8.101 9,690,857 +0.21(+2.66%)
Apr 22, 2020 8.154 8.180 7.821 7.891 10,366,152 -0.02(-0.22%)
Apr 21, 2020 8.014 8.066 7.848 7.909 8,789,363 -0.27(-3.31%)
Apr 20, 2020 8.258 8.521 8.101 8.180 9,898,056 -0.31(-3.60%)
Apr 17, 2020 8.293 8.564 8.276 8.486 11,397,712 +0.34(+4.18%)
Apr 16, 2020 8.372 8.372 8.040 8.145 12,849,966 -0.17(-2.10%)
Apr 15, 2020 8.748 8.765 8.171 8.320 18,825,154 -0.73(-8.11%)
Apr 14, 2020 9.281 9.403 9.019 9.054 10,208,385 +0.00(+0.00%)
Apr 13, 2020 9.159 9.263 8.892 9.054 7,938,546 -0.15(-1.61%)
Apr 09, 2020 9.124 9.438 9.106 9.202 14,304,326 +0.26(+2.93%)
Apr 08, 2020 8.556 9.019 8.529 8.940 6,684,429 +0.50(+5.90%)
Apr 07, 2020 8.940 9.080 8.433 8.442 11,997,282 -0.15(-1.73%)
Apr 06, 2020 8.695 8.879 8.398 8.590 11,962,004 +0.46(+5.70%)
Apr 03, 2020 8.180 8.398 8.049 8.127 7,811,732 -0.07(-0.85%)
Apr 02, 2020 8.302 8.643 7.953 8.197 9,421,735 -0.17(-2.09%)
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.