Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.75 16.95 16.75 16.90 7,569,982 +0.12(+0.69%)
Jul 28, 2023 17.07 17.14 16.78 16.78 9,268,802 -0.10(-0.58%)
Jul 27, 2023 17.17 17.25 16.83 16.88 8,945,634 -0.09(-0.52%)
Jul 26, 2023 17.07 17.22 16.94 16.96 11,638,383 -0.14(-0.80%)
Jul 25, 2023 16.93 17.20 16.83 17.10 11,497,148 +0.23(+1.38%)
Jul 24, 2023 16.99 17.16 16.75 16.87 11,425,861 +0.09(+0.52%)
Jul 21, 2023 16.80 16.89 16.69 16.78 12,758,635 +0.06(+0.35%)
Jul 20, 2023 16.82 16.89 16.58 16.72 12,119,194 -0.07(-0.41%)
Jul 19, 2023 17.02 17.15 16.73 16.79 13,442,199 -0.18(-1.09%)
Jul 18, 2023 16.53 17.02 16.49 16.97 13,859,245 +0.40(+2.40%)
Jul 17, 2023 16.30 16.69 16.25 16.58 9,418,415 +0.18(+1.07%)
Jul 14, 2023 16.74 16.79 16.32 16.40 8,943,252 -0.44(-2.60%)
Jul 13, 2023 16.68 16.90 16.67 16.84 8,736,858 +0.23(+1.40%)
Jul 12, 2023 17.01 17.03 16.58 16.61 9,598,804 -0.24(-1.44%)
Jul 11, 2023 16.53 16.86 16.53 16.85 9,905,342 +0.33(+2.00%)
Jul 10, 2023 16.30 16.61 16.29 16.52 10,419,831 +0.12(+0.71%)
Jul 07, 2023 16.25 16.61 16.21 16.40 13,014,896 +0.20(+1.26%)
Jul 06, 2023 16.01 16.22 15.96 16.20 8,569,230 -0.01(-0.06%)
Jul 05, 2023 16.08 16.31 15.96 16.21 7,853,131 -0.04(-0.24%)
Jul 03, 2023 16.26 16.31 16.16 16.25 4,224,616 -0.09(-0.54%)
Jun 30, 2023 16.25 16.42 16.25 16.33 10,042,811 +0.15(+0.90%)
Jun 29, 2023 15.94 16.26 15.94 16.19 9,031,072 +0.28(+1.77%)
Jun 28, 2023 15.92 15.99 15.79 15.91 7,527,627 -0.07(-0.43%)
Jun 27, 2023 15.94 16.10 15.87 15.97 10,737,936 +0.04(+0.24%)
Jun 26, 2023 16.15 16.26 15.92 15.93 10,389,556 -0.13(-0.79%)
Jun 23, 2023 16.14 16.21 16.03 16.06 13,599,153 -0.25(-1.55%)
Jun 22, 2023 16.39 16.51 16.15 16.31 14,970,756 -0.04(-0.24%)
Jun 21, 2023 16.61 16.93 16.32 16.35 13,196,951 -0.18(-1.12%)
Jun 20, 2023 16.96 16.98 16.43 16.54 19,928,310 -0.54(-3.19%)
Jun 16, 2023 17.00 17.25 16.80 17.08 25,187,030 +0.12(+0.69%)
Jun 15, 2023 16.28 17.01 16.27 16.96 24,953,844 +0.62(+3.81%)
Jun 14, 2023 16.04 16.52 16.04 16.34 15,442,841 +0.28(+1.76%)
Jun 13, 2023 15.74 16.12 15.73 16.06 18,519,758 +0.35(+2.21%)
Jun 12, 2023 15.23 15.71 15.23 15.71 14,659,761 +0.47(+3.10%)
Jun 09, 2023 15.32 15.44 15.23 15.24 8,028,235 -0.01(-0.06%)
Jun 08, 2023 15.21 15.29 15.07 15.25 12,509,528 +0.04(+0.25%)
Jun 07, 2023 14.91 15.25 14.85 15.21 15,142,482 +0.41(+2.74%)
Jun 06, 2023 14.44 14.87 14.43 14.81 12,472,875 +0.31(+2.13%)
Jun 05, 2023 14.70 14.77 14.47 14.50 18,329,008 -0.21(-1.44%)
Jun 02, 2023 14.26 14.78 14.07 14.71 20,763,076 +0.55(+3.89%)
Jun 01, 2023 14.00 14.46 13.93 14.16 27,630,902 +0.24(+1.73%)
May 31, 2023 13.38 14.13 13.31 13.92 35,312,732 -1.06(-7.09%)
May 30, 2023 15.03 15.19 14.96 14.98 21,364,142 +0.17(+1.17%)
May 26, 2023 14.38 14.92 14.22 14.81 22,900,234 +0.65(+4.57%)
May 25, 2023 13.76 14.21 13.75 14.16 11,535,090 +0.49(+3.60%)
May 24, 2023 13.82 13.82 13.54 13.67 11,197,541 -0.21(-1.53%)
May 23, 2023 13.95 14.20 13.88 13.88 16,572,053 -0.07(-0.48%)
May 22, 2023 13.87 14.00 13.79 13.95 12,023,071 +0.12(+0.84%)
May 19, 2023 14.00 14.00 13.82 13.83 17,810,420 -0.08(-0.56%)
May 18, 2023 13.76 13.96 13.70 13.91 18,477,682 +0.10(+0.70%)
May 17, 2023 13.66 13.93 13.59 13.81 10,867,394 +0.26(+1.92%)
May 16, 2023 13.75 13.81 13.47 13.55 15,964,375 -0.24(-1.75%)
May 15, 2023 13.41 13.81 13.33 13.79 11,898,666 +0.44(+3.33%)
May 12, 2023 13.37 13.43 13.23 13.35 14,933,147 +0.05(+0.36%)
May 11, 2023 13.54 13.54 13.22 13.30 16,724,069 -0.30(-2.20%)
May 10, 2023 13.72 13.83 13.44 13.60 8,742,458 -0.07(-0.49%)
May 09, 2023 13.58 13.64 13.52 13.67 6,532,004 -0.03(-0.21%)
May 08, 2023 13.65 13.71 13.58 13.70 7,545,848 +0.08(+0.57%)
May 05, 2023 13.48 13.68 13.45 13.62 7,693,815 +0.30(+2.25%)
May 04, 2023 13.40 13.42 13.18 13.32 8,540,281 -0.14(-1.08%)
May 03, 2023 13.81 13.88 13.46 13.46 13,062,805 -0.29(-2.10%)
May 02, 2023 13.98 14.06 13.60 13.75 9,967,397 -0.18(-1.32%)
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.