Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.85 +0.68 (+3.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.13 12.20 12.00 12.00 14,235,130 -0.08(-0.68%)
Jun 28, 2018 12.08 12.13 11.89 12.08 17,941,112 -0.01(-0.07%)
Jun 27, 2018 12.50 12.53 12.09 12.09 17,435,342 -0.37(-2.97%)
Jun 26, 2018 12.41 12.77 12.37 12.46 9,711,873 +0.08(+0.66%)
Jun 25, 2018 12.46 12.51 12.27 12.38 19,442,854 -0.14(-1.12%)
Jun 22, 2018 12.73 12.75 12.51 12.52 11,299,915 -0.15(-1.17%)
Jun 21, 2018 12.49 12.73 12.44 12.67 17,658,294 +0.22(+1.78%)
Jun 20, 2018 13.10 13.14 12.43 12.45 17,776,110 -0.62(-4.72%)
Jun 19, 2018 12.90 13.09 12.87 13.06 10,264,640 -0.01(-0.06%)
Jun 18, 2018 12.98 13.19 12.89 13.07 14,708,587 -0.03(-0.25%)
Jun 15, 2018 13.10 13.00 13.10 30,468,146 +0.11(+0.82%)
Jun 14, 2018 13.04 13.24 12.94 13.00 14,517,652 +0.02(+0.19%)
Jun 13, 2018 12.95 13.05 12.90 12.97 10,270,924 +0.00(+0.00%)
Jun 12, 2018 13.08 13.14 12.96 12.97 10,968,175 -0.10(-0.74%)
Jun 11, 2018 13.02 13.20 13.02 13.07 14,267,634 +0.01(+0.06%)
Jun 08, 2018 12.90 13.07 12.88 13.06 9,710,770 +0.07(+0.57%)
Jun 07, 2018 13.04 13.10 12.90 12.99 9,546,520 -0.08(-0.62%)
Jun 06, 2018 13.07 15,194,992 -0.03(-0.25%)
Jun 05, 2018 12.64 13.16 12.60 13.10 27,457,618 +0.42(+3.35%)
Jun 04, 2018 12.64 12.84 12.54 12.68 15,000,380 +0.01(+0.06%)
Jun 01, 2018 12.51 12.67 12.50 12.67 13,358,218 +0.24(+1.90%)
May 31, 2018 12.67 12.72 12.33 12.43 17,711,788 -0.27(-2.12%)
May 30, 2018 12.62 12.78 12.50 12.70 14,741,245 +0.16(+1.24%)
May 29, 2018 12.59 12.63 12.45 12.55 11,924,250 -0.11(-0.90%)
May 25, 2018 12.66 12.66 12.66 0 -0.20(-1.52%)
May 24, 2018 12.68 12.90 12.37 12.86 36,182,888 +0.15(+1.16%)
May 23, 2018 13.75 13.83 12.60 12.71 68,713,656 -1.49(-10.51%)
May 22, 2018 14.32 14.42 14.20 14.20 17,667,422 -0.08(-0.57%)
May 21, 2018 14.41 14.47 14.26 14.28 7,596,591 -0.04(-0.28%)
May 18, 2018 14.41 14.41 14.26 14.32 8,317,542 -0.09(-0.62%)
May 17, 2018 14.42 14.49 14.22 14.41 12,997,248 +0.03(+0.23%)
May 16, 2018 14.20 14.42 14.17 14.38 18,707,050 +0.19(+1.32%)
May 15, 2018 14.26 14.30 14.10 14.19 10,255,524 -0.15(-1.08%)
May 14, 2018 14.48 14.54 14.35 14.35 10,366,214 -0.07(-0.45%)
May 11, 2018 14.41 14.50 14.37 14.41 14,095,696 +0.02(+0.11%)
May 10, 2018 14.41 14.44 14.28 14.40 15,076,335 +0.04(+0.28%)
May 09, 2018 14.19 14.41 14.14 14.36 15,953,670 +0.17(+1.21%)
May 08, 2018 14.07 14.22 14.03 14.19 14,796,780 +0.07(+0.52%)
May 07, 2018 14.06 14.23 14.02 14.11 12,855,638 +0.07(+0.52%)
May 04, 2018 13.75 14.08 13.69 14.04 7,560,003 +0.25(+1.83%)
May 03, 2018 13.86 13.93 13.66 13.79 9,846,268 -0.18(-1.28%)
May 02, 2018 13.98 14.08 13.92 13.97 7,806,426 -0.05(-0.35%)
May 01, 2018 13.86 14.03 13.83 14.01 11,832,045 +0.11(+0.76%)
Apr 30, 2018 14.14 14.24 13.91 13.91 15,291,086 -0.24(-1.73%)
Apr 27, 2018 14.39 14.39 14.06 14.15 10,832,845 -0.03(-0.23%)
Apr 26, 2018 14.19 14.29 14.07 14.19 13,101,519 +0.07(+0.46%)
Apr 25, 2018 14.11 14.21 13.88 14.12 11,403,408 -0.04(-0.29%)
Apr 24, 2018 14.28 14.42 14.07 14.16 12,384,975 -0.05(-0.34%)
Apr 23, 2018 14.18 14.31 14.12 14.21 9,908,894 +0.11(+0.75%)
Apr 20, 2018 14.23 14.23 14.00 14.10 9,441,343 -0.10(-0.69%)
Apr 19, 2018 14.40 14.40 14.18 14.20 9,548,847 -0.22(-1.53%)
Apr 18, 2018 14.50 14.50 14.37 14.42 11,781,058 -0.06(-0.39%)
Apr 17, 2018 14.42 14.59 14.37 14.48 21,017,324 +0.16(+1.08%)
Apr 16, 2018 14.23 14.41 14.16 14.32 20,790,640 +0.13(+0.92%)
Apr 13, 2018 14.28 14.28 14.01 14.19 12,335,645 -0.01(-0.06%)
Apr 12, 2018 14.15 14.36 14.14 14.20 17,065,286 +0.14(+0.99%)
Apr 11, 2018 14.03 14.11 13.94 14.06 12,048,755 -0.01(-0.06%)
Apr 10, 2018 13.92 14.19 13.92 14.07 18,874,542 +0.36(+2.62%)
Apr 09, 2018 13.65 14.04 13.65 13.71 10,352,828 +0.09(+0.66%)
Apr 06, 2018 13.90 14.05 13.55 13.62 17,345,320 -0.41(-2.91%)
Apr 05, 2018 14.21 14.21 13.97 14.03 17,590,218 -0.04(-0.29%)
Apr 04, 2018 13.73 14.12 13.67 14.07 16,186,713 +0.09(+0.64%)
Apr 03, 2018 14.07 14.15 13.83 13.98 16,381,739 +0.02(+0.12%)
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.