Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

20.57 +0.09 (+0.46%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 20.66 20.71 20.44 20.48 10,035,709 -0.19(-0.92%)
Jul 18, 2024 21.02 21.21 20.62 20.67 10,713,168 -0.14(-0.67%)
Jul 17, 2024 21.18 21.29 20.73 20.81 12,520,130 -0.62(-2.89%)
Jul 16, 2024 21.48 21.53 21.23 21.43 7,877,053 -0.01(-0.05%)
Jul 15, 2024 21.26 21.48 21.15 21.44 9,920,151 +0.27(+1.28%)
Jul 12, 2024 21.19 21.41 20.98 21.17 9,206,459 -0.03(-0.14%)
Jul 11, 2024 21.36 21.41 20.97 21.20 9,411,561 -0.15(-0.70%)
Jul 10, 2024 21.39 21.49 21.10 21.35 10,411,611 +0.10(+0.47%)
Jul 09, 2024 20.81 21.61 20.80 21.25 15,689,133 +0.36(+1.72%)
Jul 08, 2024 20.75 20.98 20.69 20.89 11,116,818 +0.34(+1.65%)
Jul 05, 2024 20.68 20.68 20.29 20.55 15,281,379 -0.12(-0.58%)
Jul 03, 2024 21.10 21.10 20.52 20.67 11,412,767 -0.45(-2.13%)
Jul 02, 2024 20.86 21.16 20.81 21.12 11,761,959 -0.04(-0.19%)
Jul 01, 2024 21.32 21.32 20.60 21.16 13,451,533 -0.01(-0.05%)
Jun 28, 2024 21.04 21.27 20.89 21.17 17,398,904 +0.13(+0.62%)
Jun 27, 2024 20.92 21.31 20.89 21.04 12,915,459 +0.12(+0.57%)
Jun 26, 2024 20.78 21.01 20.72 20.92 17,302,688 -0.20(-0.95%)
Jun 25, 2024 20.51 21.14 20.33 21.12 15,799,175 +0.65(+3.18%)
Jun 24, 2024 20.83 21.03 20.45 20.47 19,603,728 -0.45(-2.15%)
Jun 21, 2024 21.25 21.38 20.43 20.92 61,987,540 -0.56(-2.61%)
Jun 20, 2024 22.66 22.74 21.41 21.48 25,487,106 -0.36(-1.65%)
Jun 18, 2024 21.89 22.82 21.55 21.84 44,296,324 +0.31(+1.44%)
Jun 17, 2024 21.72 21.83 21.07 21.53 20,320,220 +0.06(+0.28%)
Jun 14, 2024 21.49 21.69 21.13 21.47 18,585,314 -0.16(-0.74%)
Jun 13, 2024 20.73 21.77 20.67 21.63 23,059,196 +0.84(+4.07%)
Jun 12, 2024 20.74 21.04 20.53 20.78 20,369,636 +0.35(+1.70%)
Jun 11, 2024 20.38 20.56 20.07 20.44 15,286,443 -0.03(-0.15%)
Jun 10, 2024 19.88 20.52 19.83 20.47 23,668,748 +0.56(+2.80%)
Jun 07, 2024 19.60 19.92 19.59 19.91 21,743,476 +0.44(+2.25%)
Jun 06, 2024 19.25 19.92 18.97 19.47 30,752,812 +0.11(+0.56%)
Jun 05, 2024 20.23 20.31 19.32 19.36 89,012,720 +1.87(+10.68%)
Jun 04, 2024 17.74 17.85 17.48 17.49 30,747,268 -0.35(-1.95%)
Jun 03, 2024 17.80 17.97 17.54 17.84 22,895,252 +0.30(+1.70%)
May 31, 2024 17.80 17.86 17.21 17.54 33,701,596 -0.86(-4.70%)
May 30, 2024 18.40 18.57 18.18 18.41 32,112,640 +0.34(+1.87%)
May 29, 2024 18.13 18.29 18.06 18.07 14,289,410 -0.23(-1.25%)
May 28, 2024 18.38 18.67 18.11 18.30 18,055,244 +0.00(+0.00%)
May 24, 2024 18.22 18.49 18.19 18.30 13,687,644 +0.17(+0.93%)
May 23, 2024 18.74 18.84 18.04 18.13 15,705,898 +0.09(+0.50%)
May 22, 2024 17.69 18.07 17.63 18.04 10,721,429 +0.37(+2.08%)
May 21, 2024 17.65 17.72 17.48 17.67 9,384,516 -0.02(-0.11%)
May 20, 2024 17.79 17.93 17.61 17.69 10,191,512 -0.06(-0.34%)
May 17, 2024 17.90 17.92 17.62 17.75 9,294,352 -0.03(-0.17%)
May 16, 2024 17.87 17.97 17.64 17.78 10,284,341 -0.08(-0.45%)
May 15, 2024 17.64 17.89 17.55 17.86 11,364,469 +0.32(+1.81%)
May 14, 2024 17.37 17.55 17.32 17.54 11,552,337 +0.27(+1.55%)
May 13, 2024 17.03 17.36 17.03 17.28 12,042,144 +0.32(+1.88%)
May 10, 2024 17.00 17.19 16.89 16.96 6,493,384 +0.00(+0.00%)
May 09, 2024 17.13 17.17 16.79 16.96 8,645,270 -0.12(-0.70%)
May 08, 2024 16.67 17.09 16.61 17.08 8,184,020 +0.32(+1.90%)
May 07, 2024 17.10 17.13 16.70 16.76 8,323,283 -0.30(-1.75%)
May 06, 2024 16.92 17.10 16.85 17.06 9,289,410 +0.30(+1.78%)
May 03, 2024 16.64 16.77 16.51 16.76 7,999,649 +0.33(+2.00%)
May 02, 2024 16.51 16.55 16.16 16.43 11,075,156 +0.09(+0.55%)
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.