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

Hewlett Packard Enterprise Comp (NY: HPE )

17.09 +0.23 (+1.39%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 8, 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 (%)
Nov 30, 2020 10.07 10.17 9.771 9.860 20,793,204 -0.16(-1.60%)
Nov 27, 2020 10.00 10.20 9.869 10.02 5,970,854 -0.02(-0.18%)
Nov 25, 2020 10.22 10.24 9.985 10.04 11,485,452 -0.26(-2.52%)
Nov 24, 2020 10.04 10.43 9.950 10.30 13,823,208 +0.41(+4.16%)
Nov 23, 2020 9.458 9.914 9.378 9.887 11,417,014 +0.54(+5.73%)
Nov 20, 2020 9.360 9.373 9.235 9.351 8,623,634 -0.02(-0.19%)
Nov 19, 2020 9.351 9.432 9.244 9.369 10,671,496 -0.01(-0.10%)
Nov 18, 2020 9.405 9.664 9.369 9.378 10,313,902 +0.02(+0.19%)
Nov 17, 2020 9.324 9.405 9.155 9.360 9,287,712 -0.13(-1.41%)
Nov 16, 2020 9.360 9.574 9.226 9.494 15,328,171 +0.44(+4.83%)
Nov 13, 2020 8.726 9.092 8.690 9.056 11,954,584 +0.42(+4.86%)
Nov 12, 2020 8.833 8.851 8.512 8.637 16,028,993 -0.25(-2.81%)
Nov 11, 2020 8.860 8.887 8.663 8.887 11,774,162 +0.04(+0.40%)
Nov 10, 2020 8.726 8.931 8.708 8.851 16,705,872 +0.16(+1.85%)
Nov 09, 2020 8.529 8.896 8.476 8.690 22,289,626 +0.48(+5.88%)
Nov 06, 2020 8.262 8.346 8.119 8.208 11,490,267 -0.08(-0.97%)
Nov 05, 2020 8.020 8.369 8.003 8.288 12,540,588 +0.41(+5.22%)
Nov 04, 2020 8.199 8.297 7.877 7.877 23,916,564 -0.45(-5.36%)
Nov 03, 2020 8.074 8.342 8.056 8.324 14,224,723 +0.37(+4.60%)
Nov 02, 2020 7.851 8.011 7.726 7.958 12,375,641 +0.24(+3.12%)
Oct 30, 2020 7.538 7.726 7.502 7.717 13,576,617 +0.10(+1.29%)
Oct 29, 2020 7.467 7.681 7.395 7.618 14,330,182 +0.14(+1.91%)
Oct 28, 2020 7.654 7.752 7.467 7.476 14,603,224 -0.38(-4.89%)
Oct 27, 2020 8.038 8.065 7.851 7.860 13,934,137 -0.23(-2.87%)
Oct 26, 2020 8.360 8.396 7.994 8.092 15,409,265 -0.38(-4.43%)
Oct 23, 2020 8.494 8.538 8.387 8.467 8,247,433 +0.02(+0.21%)
Oct 22, 2020 8.324 8.485 8.239 8.449 9,111,260 +0.13(+1.50%)
Oct 21, 2020 8.351 8.387 8.235 8.324 9,296,207 -0.02(-0.21%)
Oct 20, 2020 8.396 8.529 8.333 8.342 8,090,735 -0.01(-0.11%)
Oct 19, 2020 8.512 8.561 8.342 8.351 10,679,394 -0.12(-1.37%)
Oct 16, 2020 8.896 8.958 8.449 8.467 17,905,286 -0.36(-4.05%)
Oct 15, 2020 8.637 8.824 8.592 8.824 7,861,031 +0.11(+1.23%)
Oct 14, 2020 8.735 8.869 8.699 8.717 7,468,052 -0.02(-0.20%)
Oct 13, 2020 8.788 8.891 8.663 8.735 8,455,719 -0.13(-1.51%)
Oct 12, 2020 8.780 8.878 8.681 8.869 7,654,486 +0.11(+1.22%)
Oct 09, 2020 8.976 9.003 8.699 8.762 8,868,837 -0.16(-1.80%)
Oct 08, 2020 8.753 8.994 8.753 8.922 15,841,994 +0.20(+2.25%)
Oct 07, 2020 8.628 8.744 8.623 8.726 7,174,193 +0.19(+2.20%)
Oct 06, 2020 8.762 8.842 8.503 8.538 11,495,538 -0.19(-2.15%)
Oct 05, 2020 8.494 8.744 8.485 8.726 14,225,451 +0.31(+3.72%)
Oct 02, 2020 8.083 8.445 8.083 8.413 10,330,872 +0.17(+2.06%)
Oct 01, 2020 8.422 8.431 8.172 8.244 9,825,205 -0.13(-1.49%)
Sep 30, 2020 8.396 8.521 8.306 8.369 9,434,072 -0.01(-0.11%)
Sep 29, 2020 8.485 8.538 8.324 8.378 8,751,622 -0.09(-1.05%)
Sep 28, 2020 8.270 8.485 8.253 8.467 15,099,386 +0.33(+4.06%)
Sep 25, 2020 8.110 8.190 7.967 8.136 11,924,914 -0.02(-0.22%)
Sep 24, 2020 8.056 8.244 7.895 8.154 12,361,189 +0.05(+0.66%)
Sep 23, 2020 8.315 8.476 8.092 8.101 10,237,533 -0.21(-2.58%)
Sep 22, 2020 8.288 8.360 8.190 8.315 10,793,247 +0.07(+0.87%)
Sep 21, 2020 8.306 8.324 8.128 8.244 19,368,844 -0.24(-2.84%)
Sep 18, 2020 8.583 8.601 8.418 8.485 16,963,662 -0.12(-1.35%)
Sep 17, 2020 8.324 8.610 8.297 8.601 11,968,347 +0.14(+1.69%)
Sep 16, 2020 8.360 8.637 8.297 8.458 13,716,357 +0.17(+2.05%)
Sep 15, 2020 8.315 8.431 8.275 8.288 7,648,222 -0.08(-0.96%)
Sep 14, 2020 8.324 8.458 8.279 8.369 12,124,726 +0.12(+1.41%)
Sep 11, 2020 8.279 8.284 8.128 8.253 11,434,732 +0.02(+0.22%)
Sep 10, 2020 8.467 8.529 8.199 8.235 11,188,624 -0.21(-2.54%)
Sep 09, 2020 8.556 8.556 8.333 8.449 11,702,621 +0.03(+0.32%)
Sep 08, 2020 8.351 8.646 8.288 8.422 15,072,852 -0.04(-0.42%)
Sep 04, 2020 8.467 8.617 8.308 8.458 16,857,628 +0.06(+0.74%)
Sep 03, 2020 8.687 8.908 8.335 8.396 12,878,027 -0.27(-3.15%)
Sep 02, 2020 8.387 8.731 8.361 8.670 14,214,938 +0.32(+3.80%)
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.