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

Hewlett Packard Enterprise Comp (NY: HPE )

17.17 +0.20 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 10.70 10.70 10.70 5,143,252 +0.15(+1.46%)
Dec 30, 2020 10.53 10.68 10.50 10.55 5,143,252 +0.01(+0.09%)
Dec 29, 2020 10.69 10.70 10.45 10.54 6,329,280 -0.11(-1.02%)
Dec 28, 2020 10.63 10.89 10.60 10.65 7,254,960 +0.03(+0.26%)
Dec 24, 2020 10.69 10.69 10.53 10.62 2,812,011 +0.01(+0.08%)
Dec 23, 2020 10.53 10.73 10.53 10.61 6,764,395 +0.13(+1.21%)
Dec 22, 2020 10.61 10.65 10.46 10.49 7,368,637 -0.05(-0.51%)
Dec 21, 2020 10.70 10.72 10.44 10.54 13,382,761 -0.41(-3.71%)
Dec 18, 2020 10.98 11.14 10.87 10.95 27,374,460 -0.05(-0.49%)
Dec 17, 2020 10.98 11.07 10.89 11.00 8,289,209 +0.02(+0.16%)
Dec 16, 2020 11.02 11.08 10.83 10.98 15,056,813 -0.01(-0.08%)
Dec 15, 2020 10.84 11.00 10.67 10.99 11,338,579 +0.27(+2.53%)
Dec 14, 2020 10.81 11.06 10.69 10.72 10,505,877 -0.11(-1.00%)
Dec 11, 2020 10.82 10.99 10.80 10.83 7,429,095 -0.12(-1.07%)
Dec 10, 2020 10.81 11.06 10.77 10.95 8,676,263 -0.01(-0.08%)
Dec 09, 2020 10.87 11.17 10.87 10.96 11,660,808 +0.03(+0.25%)
Dec 08, 2020 10.75 10.97 10.65 10.93 8,926,085 +0.13(+1.17%)
Dec 07, 2020 10.89 11.00 10.70 10.80 10,089,220 -0.23(-2.11%)
Dec 04, 2020 10.47 11.04 10.45 11.04 14,366,850 +0.65(+6.29%)
Dec 03, 2020 10.30 10.59 10.17 10.38 15,477,893 +0.08(+0.78%)
Dec 02, 2020 9.935 10.30 9.837 10.30 23,122,086 +0.29(+2.86%)
Dec 01, 2020 9.962 10.19 9.846 10.02 19,354,854 +0.14(+1.45%)
Nov 30, 2020 10.09 10.19 9.783 9.873 20,767,126 -0.16(-1.60%)
Nov 27, 2020 10.02 10.21 9.882 10.03 5,963,366 -0.02(-0.18%)
Nov 25, 2020 10.23 10.26 9.998 10.05 11,471,048 -0.26(-2.51%)
Nov 24, 2020 10.05 10.45 9.962 10.31 13,805,872 +0.41(+4.16%)
Nov 23, 2020 9.470 9.926 9.390 9.899 11,402,695 +0.54(+5.73%)
Nov 20, 2020 9.372 9.385 9.247 9.363 8,612,819 -0.02(-0.19%)
Nov 19, 2020 9.363 9.443 9.256 9.381 10,658,112 -0.01(-0.10%)
Nov 18, 2020 9.417 9.676 9.381 9.390 10,300,967 +0.02(+0.19%)
Nov 17, 2020 9.336 9.417 9.166 9.372 9,276,064 -0.13(-1.41%)
Nov 16, 2020 9.372 9.586 9.238 9.506 15,308,947 +0.44(+4.83%)
Nov 13, 2020 8.737 9.104 8.701 9.068 11,939,592 +0.42(+4.86%)
Nov 12, 2020 8.844 8.862 8.522 8.647 16,008,890 -0.25(-2.81%)
Nov 11, 2020 8.871 8.898 8.674 8.898 11,759,396 +0.04(+0.40%)
Nov 10, 2020 8.737 8.943 8.719 8.862 16,684,921 +0.16(+1.85%)
Nov 09, 2020 8.540 8.907 8.487 8.701 22,261,672 +0.48(+5.88%)
Nov 06, 2020 8.272 8.357 8.129 8.218 11,475,857 -0.08(-0.97%)
Nov 05, 2020 8.030 8.379 8.013 8.299 12,524,860 +0.41(+5.22%)
Nov 04, 2020 8.209 8.308 7.887 7.887 23,886,568 -0.45(-5.36%)
Nov 03, 2020 8.084 8.352 8.066 8.335 14,206,883 +0.37(+4.60%)
Nov 02, 2020 7.861 8.022 7.735 7.968 12,360,121 +0.24(+3.12%)
Oct 30, 2020 7.548 7.735 7.512 7.726 13,559,590 +0.10(+1.29%)
Oct 29, 2020 7.476 7.691 7.404 7.628 14,312,210 +0.14(+1.91%)
Oct 28, 2020 7.664 7.762 7.476 7.485 14,584,910 -0.38(-4.89%)
Oct 27, 2020 8.048 8.075 7.861 7.869 13,916,662 -0.23(-2.87%)
Oct 26, 2020 8.370 8.406 8.004 8.102 15,389,939 -0.38(-4.43%)
Oct 23, 2020 8.504 8.549 8.397 8.478 8,237,089 +0.02(+0.21%)
Oct 22, 2020 8.335 8.495 8.250 8.460 9,099,833 +0.13(+1.50%)
Oct 21, 2020 8.361 8.397 8.245 8.335 9,284,549 -0.02(-0.21%)
Oct 20, 2020 8.406 8.540 8.343 8.352 8,080,588 -0.01(-0.11%)
Oct 19, 2020 8.522 8.571 8.352 8.361 10,666,000 -0.12(-1.37%)
Oct 16, 2020 8.907 8.969 8.460 8.478 17,882,830 -0.36(-4.05%)
Oct 15, 2020 8.647 8.835 8.603 8.835 7,851,172 +0.11(+1.23%)
Oct 14, 2020 8.746 8.880 8.710 8.728 7,458,686 -0.02(-0.20%)
Oct 13, 2020 8.800 8.902 8.674 8.746 8,445,114 -0.13(-1.51%)
Oct 12, 2020 8.791 8.889 8.692 8.880 7,644,887 +0.11(+1.22%)
Oct 09, 2020 8.987 9.014 8.710 8.773 8,857,714 -0.16(-1.80%)
Oct 08, 2020 8.764 9.005 8.764 8.934 15,822,126 +0.20(+2.25%)
Oct 07, 2020 8.639 8.755 8.634 8.737 7,165,195 +0.19(+2.20%)
Oct 06, 2020 8.773 8.853 8.513 8.549 11,481,121 -0.19(-2.15%)
Oct 05, 2020 8.504 8.755 8.495 8.737 14,207,610 +0.31(+3.72%)
Oct 02, 2020 8.093 8.455 8.093 8.424 10,317,916 +0.17(+2.06%)
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.