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 (%)
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 +3.29(+24.02%)
May 08, 2023 13.63 13.69 13.56 13.68 7,555,323 +0.08(+0.57%)
May 05, 2023 13.47 13.66 13.43 13.60 7,703,476 +0.30(+2.25%)
May 04, 2023 13.38 13.40 13.16 13.30 8,551,005 -0.14(-1.08%)
May 03, 2023 13.79 13.86 13.45 13.45 13,079,208 -0.29(-2.11%)
May 02, 2023 13.96 14.05 13.59 13.74 9,979,913 -0.18(-1.32%)
May 01, 2023 13.87 14.06 13.86 13.92 8,793,046 +0.12(+0.84%)
Apr 28, 2023 13.70 13.83 13.69 13.80 9,151,270 +0.06(+0.42%)
Apr 27, 2023 13.59 13.75 13.46 13.75 9,779,455 +0.16(+1.21%)
Apr 26, 2023 13.58 13.73 13.51 13.58 10,061,296 -0.05(-0.35%)
Apr 25, 2023 13.71 13.74 13.58 13.63 9,924,586 -0.19(-1.39%)
Apr 24, 2023 13.89 13.92 13.74 13.82 8,571,172 -0.12(-0.83%)
Apr 21, 2023 14.03 14.03 13.66 13.94 11,518,742 -0.08(-0.55%)
Apr 20, 2023 14.17 14.27 13.90 14.02 14,705,779 -0.40(-2.81%)
Apr 19, 2023 14.85 15.03 14.32 14.42 15,206,036 -0.79(-5.20%)
Apr 18, 2023 15.36 15.44 15.14 15.21 8,526,905 -0.07(-0.44%)
Apr 17, 2023 15.35 15.45 15.19 15.28 11,156,025 -0.06(-0.38%)
Apr 14, 2023 15.45 15.65 15.22 15.34 8,758,354 -0.12(-0.75%)
Apr 13, 2023 15.35 15.51 15.23 15.45 9,970,105 +0.05(+0.31%)
Apr 12, 2023 15.58 15.58 15.29 15.40 8,016,190 -0.07(-0.44%)
Apr 11, 2023 15.49 15.58 15.47 15.47 7,394,183 -0.01(-0.06%)
Apr 10, 2023 15.19 15.48 15.18 15.48 7,949,039 +0.19(+1.26%)
Apr 06, 2023 15.33 15.38 15.23 15.29 6,575,908 -0.05(-0.31%)
Apr 05, 2023 15.43 15.51 15.18 15.34 11,393,320 -0.19(-1.24%)
Apr 04, 2023 15.76 15.81 15.39 15.53 13,486,082 -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.