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, 2015 7.034 7.020 7.020 7.020 14,653,767 -0.04(-0.52%)
Dec 30, 2015 7.062 7.150 6.997 7.057 13,587,829 +0.04(+0.53%)
Dec 29, 2015 7.062 7.130 7.011 7.020 13,587,775 -0.01(-0.20%)
Dec 28, 2015 6.877 7.057 6.845 7.034 12,840,554 +0.10(+1.40%)
Dec 24, 2015 6.840 6.937 6.937 6.937 4,716,719 +0.05(+0.74%)
Dec 23, 2015 6.554 6.914 6.489 6.886 24,362,020 +0.39(+6.05%)
Dec 22, 2015 6.485 6.531 6.429 6.494 15,789,105 +0.02(+0.29%)
Dec 21, 2015 6.522 6.651 6.406 6.475 21,355,156 -0.06(-0.99%)
Dec 18, 2015 6.591 6.644 6.466 6.540 41,868,312 -0.07(-1.05%)
Dec 17, 2015 6.748 6.799 6.568 6.609 16,510,052 -0.18(-2.65%)
Dec 16, 2015 6.753 6.840 6.720 6.789 16,946,562 +0.06(+0.96%)
Dec 15, 2015 6.702 6.919 6.690 6.725 27,905,700 +0.06(+0.83%)
Dec 14, 2015 6.605 6.697 6.429 6.669 24,958,872 +0.12(+1.83%)
Dec 11, 2015 6.923 7.113 6.531 6.549 22,985,280 -0.25(-3.67%)
Dec 10, 2015 6.831 6.840 6.711 6.799 24,574,590 -0.06(-0.88%)
Dec 09, 2015 6.923 7.108 6.780 6.859 30,878,816 -0.15(-2.11%)
Dec 08, 2015 6.970 7.062 6.753 7.007 25,153,530 -0.13(-1.81%)
Dec 07, 2015 6.928 7.150 6.891 7.136 20,668,146 +0.13(+1.88%)
Dec 04, 2015 6.622 7.039 6.553 7.004 26,078,058 +0.28(+4.10%)
Dec 03, 2015 6.903 7.059 6.710 6.728 41,080,612 -0.15(-2.21%)
Dec 02, 2015 7.073 7.151 6.843 6.880 27,555,642 -0.30(-4.23%)
Dec 01, 2015 6.848 7.308 6.834 7.184 54,555,284 +0.35(+5.05%)
Nov 30, 2015 6.549 6.903 6.526 6.839 63,224,944 +0.23(+3.55%)
Nov 27, 2015 6.498 6.737 6.466 6.604 13,128,502 +0.11(+1.63%)
Nov 25, 2015 6.401 6.498 6.498 6.498 49,276,772 +0.20(+3.14%)
Nov 24, 2015 6.250 6.454 6.213 6.300 52,379,676 -0.07(-1.16%)
Nov 23, 2015 6.521 6.539 6.245 6.374 33,283,772 -0.17(-2.53%)
Nov 20, 2015 6.342 6.733 6.296 6.539 40,329,100 +0.20(+3.12%)
Nov 19, 2015 6.226 6.392 6.222 6.342 28,621,320 +0.06(+1.03%)
Nov 18, 2015 6.203 6.319 6.069 6.277 28,293,166 +0.19(+3.18%)
Nov 17, 2015 6.157 6.208 6.038 6.084 26,989,998 -0.07(-1.20%)
Nov 16, 2015 6.153 6.263 6.047 6.157 29,946,582 -0.00(-0.07%)
Nov 13, 2015 6.263 6.332 6.052 6.162 32,430,636 -0.14(-2.26%)
Nov 12, 2015 6.355 6.360 6.254 6.305 44,267,120 -0.19(-2.91%)
Nov 11, 2015 6.535 6.585 6.484 6.493 23,922,252 -0.14(-2.08%)
Nov 10, 2015 6.503 6.645 6.447 6.631 32,111,714 +0.10(+1.48%)
Nov 09, 2015 6.562 6.664 6.507 6.535 38,088,096 -0.09(-1.39%)
Nov 06, 2015 6.065 6.664 6.052 6.627 65,297,800 +0.52(+8.43%)
Nov 05, 2015 6.277 6.392 6.038 6.111 48,218,228 -0.17(-2.78%)
Nov 04, 2015 6.622 6.677 6.263 6.286 68,482,328 -0.32(-4.87%)
Nov 03, 2015 6.475 6.770 6.293 6.608 87,365,792 -0.06(-0.90%)
Nov 02, 2015 6.898 6.981 6.378 6.668 88,800,344 -0.11(-1.56%)
Oct 30, 2015 7.317 7.409 6.774 6.774 5,322,220 -0.57(-7.71%)
Oct 29, 2015 7.368 7.487 7.156 7.340 631,131 -0.15(-2.03%)
Oct 28, 2015 7.317 7.524 7.292 7.492 643,898 +0.25(+3.50%)
Oct 27, 2015 7.621 7.708 7.179 7.239 1,382,049 -0.32(-4.20%)
Oct 26, 2015 7.874 7.874 7.506 7.556 1,118,645 -0.27(-3.41%)
Oct 23, 2015 7.938 7.938 7.754 7.823 130,182 +0.02(+0.29%)
Oct 22, 2015 7.690 7.846 7.474 7.800 239,027 +0.22(+2.85%)
Oct 21, 2015 7.938 7.984 7.547 7.584 170,791 -0.18(-2.31%)
Oct 20, 2015 7.478 7.791 7.478 7.764 1,542,012 +0.15(+1.93%)
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.