Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.85 +0.68 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.25 16.42 16.25 16.33 10,042,811 +0.15(+0.90%)
Jun 29, 2023 15.94 16.26 15.94 16.19 9,031,072 +0.28(+1.77%)
Jun 28, 2023 15.92 15.99 15.79 15.91 7,527,627 -0.07(-0.43%)
Jun 27, 2023 15.94 16.10 15.87 15.97 10,737,936 +0.04(+0.24%)
Jun 26, 2023 16.15 16.26 15.92 15.93 10,389,556 -0.13(-0.79%)
Jun 23, 2023 16.14 16.21 16.03 16.06 13,599,153 -0.25(-1.55%)
Jun 22, 2023 16.39 16.51 16.15 16.31 14,970,756 -0.04(-0.24%)
Jun 21, 2023 16.61 16.93 16.32 16.35 13,196,951 -0.18(-1.12%)
Jun 20, 2023 16.96 16.98 16.43 16.54 19,928,310 -0.54(-3.19%)
Jun 16, 2023 17.00 17.25 16.80 17.08 25,187,030 +0.12(+0.69%)
Jun 15, 2023 16.28 17.01 16.27 16.96 24,953,844 +0.62(+3.81%)
Jun 14, 2023 16.04 16.52 16.04 16.34 15,442,841 +0.28(+1.76%)
Jun 13, 2023 15.74 16.12 15.73 16.06 18,519,758 +0.35(+2.21%)
Jun 12, 2023 15.23 15.71 15.23 15.71 14,659,761 +0.47(+3.10%)
Jun 09, 2023 15.32 15.44 15.23 15.24 8,028,235 -0.01(-0.06%)
Jun 08, 2023 15.21 15.29 15.07 15.25 12,509,528 +0.04(+0.25%)
Jun 07, 2023 14.91 15.25 14.85 15.21 15,142,482 +0.41(+2.74%)
Jun 06, 2023 14.44 14.87 14.43 14.81 12,472,875 +0.31(+2.13%)
Jun 05, 2023 14.70 14.77 14.47 14.50 18,329,008 -0.21(-1.44%)
Jun 02, 2023 14.26 14.78 14.07 14.71 20,763,076 +0.55(+3.89%)
Jun 01, 2023 14.00 14.46 13.93 14.16 27,630,902 +0.24(+1.73%)
May 31, 2023 13.38 14.13 13.31 13.92 35,312,732 -1.06(-7.09%)
May 30, 2023 15.03 15.19 14.96 14.98 21,364,142 +0.17(+1.17%)
May 26, 2023 14.38 14.92 14.22 14.81 22,900,234 +0.65(+4.57%)
May 25, 2023 13.76 14.21 13.75 14.16 11,535,090 +0.49(+3.60%)
May 24, 2023 13.82 13.82 13.54 13.67 11,197,541 -0.21(-1.53%)
May 23, 2023 13.95 14.20 13.88 13.88 16,572,053 -0.07(-0.48%)
May 22, 2023 13.87 14.00 13.79 13.95 12,023,071 +0.12(+0.84%)
May 19, 2023 14.00 14.00 13.82 13.83 17,810,420 -0.08(-0.56%)
May 18, 2023 13.76 13.96 13.70 13.91 18,477,682 +0.10(+0.70%)
May 17, 2023 13.66 13.93 13.59 13.81 10,867,394 +0.26(+1.92%)
May 16, 2023 13.75 13.81 13.47 13.55 15,964,375 -0.24(-1.75%)
May 15, 2023 13.41 13.81 13.33 13.79 11,898,666 +0.44(+3.33%)
May 12, 2023 13.37 13.43 13.23 13.35 14,933,147 +0.05(+0.36%)
May 11, 2023 13.54 13.54 13.22 13.30 16,724,069 -0.30(-2.20%)
May 10, 2023 13.72 13.83 13.44 13.60 8,742,458 -0.07(-0.49%)
May 09, 2023 13.58 13.64 13.52 13.67 6,532,004 -0.03(-0.21%)
May 08, 2023 13.65 13.71 13.58 13.70 7,545,848 +0.08(+0.57%)
May 05, 2023 13.48 13.68 13.45 13.62 7,693,815 +0.30(+2.25%)
May 04, 2023 13.40 13.42 13.18 13.32 8,540,281 -0.14(-1.08%)
May 03, 2023 13.81 13.88 13.46 13.46 13,062,805 -0.29(-2.10%)
May 02, 2023 13.98 14.06 13.60 13.75 9,967,397 -0.18(-1.32%)
May 01, 2023 13.89 14.08 13.88 13.94 8,782,019 +0.12(+0.84%)
Apr 28, 2023 13.72 13.85 13.71 13.82 9,139,793 +0.06(+0.42%)
Apr 27, 2023 13.61 13.76 13.47 13.76 9,767,190 +0.16(+1.21%)
Apr 26, 2023 13.60 13.74 13.52 13.60 10,048,678 -0.05(-0.35%)
Apr 25, 2023 13.72 13.75 13.60 13.65 9,912,139 -0.19(-1.39%)
Apr 24, 2023 13.91 13.94 13.75 13.84 8,560,423 -0.12(-0.83%)
Apr 21, 2023 14.04 14.04 13.68 13.96 11,504,296 -0.08(-0.55%)
Apr 20, 2023 14.19 14.28 13.91 14.03 14,687,364 -0.41(-2.81%)
Apr 19, 2023 14.87 15.05 14.33 14.44 15,186,966 -0.79(-5.20%)
Apr 18, 2023 15.38 15.46 15.16 15.23 8,516,211 -0.07(-0.44%)
Apr 17, 2023 15.37 15.47 15.21 15.30 11,142,035 -0.06(-0.38%)
Apr 14, 2023 15.47 15.66 15.24 15.36 8,747,370 -0.12(-0.75%)
Apr 13, 2023 15.37 15.53 15.25 15.47 9,957,602 +0.05(+0.31%)
Apr 12, 2023 15.60 15.60 15.31 15.42 8,006,137 -0.07(-0.44%)
Apr 11, 2023 15.51 15.60 15.49 15.49 7,384,910 -0.01(-0.06%)
Apr 10, 2023 15.21 15.50 15.20 15.50 7,939,070 +0.19(+1.26%)
Apr 06, 2023 15.35 15.39 15.25 15.31 6,567,661 -0.05(-0.31%)
Apr 05, 2023 15.45 15.53 15.20 15.36 11,379,032 -0.19(-1.24%)
Apr 04, 2023 15.78 15.83 15.40 15.55 13,469,169 -0.21(-1.35%)
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.