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 (%)
Jun 30, 2016 8.321 8.590 8.306 8.483 26,894,106 +0.23(+2.76%)
Jun 29, 2016 8.237 8.316 8.175 8.256 17,788,998 +0.18(+2.18%)
Jun 28, 2016 8.126 8.158 7.942 8.079 29,366,658 +0.09(+1.16%)
Jun 27, 2016 8.358 8.363 7.877 7.986 39,880,012 -0.45(-5.29%)
Jun 24, 2016 8.641 8.859 8.409 8.432 54,747,224 -0.69(-7.58%)
Jun 23, 2016 8.994 9.143 8.980 9.124 21,933,540 +0.20(+2.29%)
Jun 22, 2016 9.129 9.175 8.915 8.920 22,771,052 -0.26(-2.78%)
Jun 21, 2016 9.013 9.217 8.943 9.175 24,891,124 +0.18(+1.96%)
Jun 20, 2016 8.924 9.105 8.897 8.999 34,176,756 +0.20(+2.32%)
Jun 17, 2016 8.632 8.827 8.585 8.794 35,839,020 +0.13(+1.50%)
Jun 16, 2016 8.674 8.743 8.625 8.664 26,553,734 -0.07(-0.74%)
Jun 15, 2016 8.558 8.850 8.548 8.729 25,773,964 +0.23(+2.68%)
Jun 14, 2016 8.576 8.655 8.458 8.502 30,916,548 -0.13(-1.56%)
Jun 13, 2016 8.827 8.892 8.627 8.637 21,853,394 -0.24(-2.72%)
Jun 10, 2016 8.966 8.975 8.776 8.878 21,171,796 -0.20(-2.20%)
Jun 09, 2016 9.003 9.124 8.975 9.078 20,191,228 +0.09(+1.03%)
Jun 08, 2016 8.948 9.110 8.915 8.985 34,072,240 +0.09(+0.99%)
Jun 07, 2016 8.748 8.936 8.715 8.897 30,747,758 +0.12(+1.38%)
Jun 06, 2016 8.488 8.808 8.488 8.776 27,655,444 +0.28(+3.31%)
Jun 03, 2016 8.518 8.564 8.462 8.495 20,057,778 -0.07(-0.81%)
Jun 02, 2016 8.398 8.578 8.398 8.564 29,514,332 +0.10(+1.15%)
Jun 01, 2016 8.476 8.509 8.398 8.467 26,551,692 -0.08(-0.97%)
May 31, 2016 8.333 8.550 8.222 8.550 53,900,408 +0.10(+1.15%)
May 27, 2016 8.083 8.453 8.453 8.453 49,593,104 +0.40(+5.00%)
May 26, 2016 7.870 8.189 7.796 8.050 46,946,040 +0.02(+0.23%)
May 25, 2016 8.486 8.564 7.925 8.032 94,701,200 +0.51(+6.77%)
May 24, 2016 7.453 7.564 7.402 7.523 27,049,342 +0.08(+1.12%)
May 23, 2016 7.351 7.532 7.347 7.439 18,684,712 +0.09(+1.26%)
May 20, 2016 7.296 7.402 7.250 7.347 19,404,232 +0.04(+0.57%)
May 19, 2016 7.180 7.310 7.120 7.305 14,440,140 +0.05(+0.70%)
May 18, 2016 7.310 7.375 7.182 7.254 14,206,030 -0.07(-0.95%)
May 17, 2016 7.351 7.500 7.263 7.324 31,521,782 -0.06(-0.88%)
May 16, 2016 7.296 7.451 7.273 7.388 19,050,970 +0.09(+1.20%)
May 13, 2016 7.361 7.460 7.263 7.301 14,664,978 -0.06(-0.82%)
May 12, 2016 7.449 7.472 7.339 7.361 11,704,348 -0.06(-0.75%)
May 11, 2016 7.356 7.571 7.351 7.416 13,976,312 +0.06(+0.82%)
May 10, 2016 7.356 7.361 7.226 7.356 10,285,837 +0.01(+0.19%)
May 09, 2016 7.273 7.388 7.254 7.342 10,678,173 +0.04(+0.51%)
May 06, 2016 7.236 7.342 7.203 7.305 10,765,156 +0.03(+0.38%)
May 05, 2016 7.384 7.393 7.240 7.277 7,601,979 -0.10(-1.32%)
May 04, 2016 7.314 7.407 7.259 7.375 14,338,387 +0.00(+0.00%)
May 03, 2016 7.513 7.523 7.305 7.375 23,903,264 -0.22(-2.87%)
May 02, 2016 7.713 7.754 7.537 7.592 18,277,216 -0.12(-1.56%)
Apr 29, 2016 7.819 7.828 7.643 7.713 15,312,847 -0.17(-2.17%)
Apr 28, 2016 7.949 8.048 7.833 7.884 10,340,369 -0.13(-1.62%)
Apr 27, 2016 8.009 8.111 7.986 8.013 13,746,240 -0.02(-0.29%)
Apr 26, 2016 7.986 8.085 7.976 8.037 13,577,844 +0.07(+0.87%)
Apr 25, 2016 8.037 8.060 7.787 7.967 12,619,718 -0.13(-1.60%)
Apr 22, 2016 8.074 8.194 8.023 8.097 17,190,234 +0.01(+0.17%)
Apr 21, 2016 8.027 8.213 8.018 8.083 12,896,717 +0.03(+0.34%)
Apr 20, 2016 7.902 8.101 7.902 8.055 11,751,301 +0.07(+0.93%)
Apr 19, 2016 8.083 8.092 7.942 7.981 13,910,508 -0.09(-1.15%)
Apr 18, 2016 7.967 8.094 7.935 8.074 12,229,458 +0.02(+0.23%)
Apr 15, 2016 8.060 8.092 7.800 8.055 25,623,310 +0.06(+0.81%)
Apr 14, 2016 8.037 8.055 7.898 7.990 14,292,856 -0.11(-1.37%)
Apr 13, 2016 8.004 8.106 7.939 8.101 17,806,364 +0.12(+1.51%)
Apr 12, 2016 8.199 8.222 7.953 7.981 18,982,886 -0.23(-2.76%)
Apr 11, 2016 8.310 8.361 8.175 8.208 12,698,174 -0.07(-0.89%)
Apr 08, 2016 8.263 8.469 8.245 8.282 15,725,633 +0.07(+0.85%)
Apr 07, 2016 8.236 8.351 8.159 8.213 20,334,160 -0.10(-1.22%)
Apr 06, 2016 8.171 8.324 8.083 8.314 22,447,690 +0.16(+1.99%)
Apr 05, 2016 8.273 8.291 8.129 8.152 17,928,972 -0.20(-2.38%)
Apr 04, 2016 8.541 8.541 8.300 8.351 16,561,567 -0.17(-1.96%)
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.