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

Hewlett Packard Enterprise Comp (NY: HPE )

16.88 -0.28 (-1.63%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 7, 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 (%)
Aug 31, 2016 10.01 10.08 9.838 9.986 20,562,546 -0.05(-0.46%)
Aug 30, 2016 10.15 10.21 9.972 10.03 19,711,312 -0.12(-1.19%)
Aug 29, 2016 10.12 10.29 10.10 10.15 12,670,970 +0.03(+0.28%)
Aug 26, 2016 10.18 10.27 10.05 10.13 11,379,408 -0.03(-0.27%)
Aug 25, 2016 10.06 10.20 9.972 10.15 15,420,946 +0.07(+0.69%)
Aug 24, 2016 10.19 10.25 10.07 10.08 9,707,283 -0.11(-1.09%)
Aug 23, 2016 10.24 10.26 10.17 10.20 17,023,622 -0.00(-0.05%)
Aug 22, 2016 10.14 10.22 10.06 10.20 9,550,189 +0.03(+0.27%)
Aug 19, 2016 10.13 10.21 10.11 10.17 12,994,567 +0.01(+0.09%)
Aug 18, 2016 10.01 10.18 10.01 10.16 14,450,210 +0.10(+1.02%)
Aug 17, 2016 10.26 10.32 9.986 10.06 21,013,832 -0.20(-1.95%)
Aug 16, 2016 10.18 10.31 10.14 10.26 13,124,280 +0.03(+0.27%)
Aug 15, 2016 10.20 10.32 10.18 10.23 15,397,485 +0.06(+0.55%)
Aug 12, 2016 10.08 10.21 9.993 10.18 22,716,732 +0.05(+0.50%)
Aug 11, 2016 10.04 10.16 10.00 10.13 16,296,453 +0.11(+1.07%)
Aug 10, 2016 10.10 10.11 9.963 10.02 12,237,577 -0.07(-0.69%)
Aug 09, 2016 10.10 10.16 10.05 10.09 17,333,634 +0.02(+0.23%)
Aug 08, 2016 10.23 10.31 10.03 10.07 16,726,253 -0.12(-1.19%)
Aug 05, 2016 10.15 10.32 10.12 10.19 20,414,816 +0.07(+0.69%)
Aug 04, 2016 9.986 10.19 9.977 10.12 19,200,356 +0.12(+1.16%)
Aug 03, 2016 9.656 10.00 9.614 10.00 29,893,938 +0.34(+3.56%)
Aug 02, 2016 9.777 9.810 9.598 9.656 23,715,692 -0.14(-1.47%)
Aug 01, 2016 9.828 10.04 9.591 9.800 29,888,406 +0.03(+0.29%)
Jul 29, 2016 9.447 10.18 9.345 9.772 67,670,640 +0.33(+3.50%)
Jul 28, 2016 9.438 9.498 9.368 9.442 9,372,827 -0.02(-0.20%)
Jul 27, 2016 9.531 9.607 9.418 9.461 14,095,842 -0.05(-0.49%)
Jul 26, 2016 9.387 9.512 9.366 9.507 17,094,908 +0.11(+1.19%)
Jul 25, 2016 9.461 9.526 9.387 9.396 20,896,272 +0.07(+0.80%)
Jul 22, 2016 9.215 9.321 9.177 9.321 17,995,830 +0.14(+1.52%)
Jul 21, 2016 9.312 9.373 9.161 9.182 19,569,124 -0.14(-1.55%)
Jul 20, 2016 9.205 9.335 9.170 9.326 11,430,054 +0.13(+1.36%)
Jul 19, 2016 9.154 9.270 9.149 9.201 11,904,838 +0.00(+0.00%)
Jul 18, 2016 9.168 9.289 9.136 9.201 12,649,536 +0.01(+0.10%)
Jul 15, 2016 9.335 9.377 9.154 9.191 18,810,976 -0.10(-1.10%)
Jul 14, 2016 9.122 9.376 9.122 9.294 32,091,496 +0.23(+2.51%)
Jul 13, 2016 9.154 9.187 8.973 9.066 14,766,975 -0.09(-0.96%)
Jul 12, 2016 9.033 9.252 9.033 9.154 27,857,938 +0.16(+1.81%)
Jul 11, 2016 8.903 9.050 8.898 8.991 21,857,204 +0.14(+1.58%)
Jul 08, 2016 8.722 8.852 8.636 8.852 23,442,068 +0.26(+3.09%)
Jul 07, 2016 8.526 8.699 8.526 8.587 13,501,454 +0.03(+0.38%)
Jul 06, 2016 8.368 8.568 8.331 8.554 15,624,634 +0.09(+1.10%)
Jul 05, 2016 8.550 8.568 8.341 8.461 13,195,691 -0.13(-1.57%)
Jul 01, 2016 8.587 8.596 8.596 8.596 19,204,704 +0.10(+1.20%)
Jun 30, 2016 8.331 8.601 8.316 8.494 26,860,376 +0.23(+2.76%)
Jun 29, 2016 8.248 8.327 8.185 8.266 17,766,688 +0.18(+2.18%)
Jun 28, 2016 8.136 8.169 7.952 8.089 29,329,828 +0.09(+1.16%)
Jun 27, 2016 8.368 8.373 7.887 7.996 39,829,996 -0.45(-5.29%)
Jun 24, 2016 8.652 8.871 8.420 8.443 54,678,564 -0.69(-7.58%)
Jun 23, 2016 9.005 9.154 8.991 9.136 21,906,032 +0.20(+2.29%)
Jun 22, 2016 9.140 9.187 8.926 8.931 22,742,492 -0.26(-2.78%)
Jun 21, 2016 9.024 9.229 8.954 9.187 24,859,906 +0.18(+1.96%)
Jun 20, 2016 8.936 9.117 8.908 9.010 34,133,896 +0.20(+2.32%)
Jun 17, 2016 8.643 8.838 8.596 8.805 35,794,072 +0.13(+1.50%)
Jun 16, 2016 8.685 8.754 8.636 8.675 26,520,430 -0.07(-0.74%)
Jun 15, 2016 8.568 8.861 8.559 8.740 25,741,640 +0.23(+2.68%)
Jun 14, 2016 8.587 8.666 8.468 8.513 30,877,774 -0.13(-1.56%)
Jun 13, 2016 8.838 8.903 8.638 8.647 21,825,986 -0.24(-2.72%)
Jun 10, 2016 8.977 8.987 8.787 8.889 21,145,242 -0.20(-2.20%)
Jun 09, 2016 9.015 9.136 8.987 9.089 20,165,904 +0.09(+1.03%)
Jun 08, 2016 8.959 9.122 8.926 8.996 34,029,508 +0.09(+0.99%)
Jun 07, 2016 8.759 8.947 8.726 8.908 30,709,196 +0.12(+1.38%)
Jun 06, 2016 8.499 8.819 8.499 8.787 27,620,758 +0.28(+3.31%)
Jun 03, 2016 8.529 8.575 8.473 8.506 20,032,624 -0.07(-0.81%)
Jun 02, 2016 8.408 8.589 8.408 8.575 29,477,316 +0.10(+1.15%)
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.