Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.30 +0.10 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.12 12.18 11.99 11.99 14,253,006 -0.08(-0.68%)
Jun 28, 2018 12.07 12.12 11.88 12.07 17,963,642 -0.01(-0.07%)
Jun 27, 2018 12.49 12.51 12.08 12.08 17,457,236 -0.37(-2.97%)
Jun 26, 2018 12.40 12.76 12.36 12.45 9,724,068 +0.08(+0.66%)
Jun 25, 2018 12.45 12.50 12.26 12.36 19,467,270 -0.14(-1.12%)
Jun 22, 2018 12.71 12.73 12.49 12.50 11,314,105 -0.15(-1.17%)
Jun 21, 2018 12.47 12.71 12.42 12.65 17,680,468 +0.22(+1.78%)
Jun 20, 2018 13.09 13.12 12.41 12.43 17,798,432 -0.62(-4.72%)
Jun 19, 2018 12.88 13.07 12.86 13.05 10,277,530 -0.01(-0.06%)
Jun 18, 2018 12.96 13.18 12.87 13.05 14,727,057 -0.03(-0.25%)
Jun 15, 2018 13.09 12.98 13.09 30,506,406 +0.11(+0.82%)
Jun 14, 2018 13.02 13.23 12.92 12.98 14,535,883 +0.02(+0.19%)
Jun 13, 2018 12.93 13.04 12.88 12.96 10,283,821 +0.00(+0.00%)
Jun 12, 2018 13.06 13.13 12.95 12.96 10,981,948 -0.10(-0.74%)
Jun 11, 2018 13.00 13.18 13.00 13.05 14,285,551 +0.01(+0.06%)
Jun 08, 2018 12.89 13.05 12.86 13.04 9,722,965 +0.07(+0.57%)
Jun 07, 2018 13.02 13.08 12.89 12.97 9,558,508 -0.08(-0.62%)
Jun 06, 2018 13.05 15,214,074 -0.03(-0.25%)
Jun 05, 2018 12.63 13.14 12.59 13.08 27,492,100 +0.42(+3.35%)
Jun 04, 2018 12.63 12.82 12.52 12.66 15,019,218 +0.01(+0.06%)
Jun 01, 2018 12.49 12.65 12.48 12.65 13,374,993 +0.24(+1.90%)
May 31, 2018 12.65 12.70 12.32 12.42 17,734,032 -0.27(-2.12%)
May 30, 2018 12.60 12.76 12.48 12.69 14,759,757 +0.15(+1.24%)
May 29, 2018 12.57 12.62 12.43 12.53 11,939,224 -0.11(-0.90%)
May 25, 2018 12.64 12.64 12.64 0 -0.20(-1.52%)
May 24, 2018 12.67 12.88 12.35 12.84 36,228,324 +0.15(+1.16%)
May 23, 2018 13.73 13.81 12.59 12.69 68,799,944 -1.49(-10.51%)
May 22, 2018 14.30 14.40 14.18 14.18 17,689,610 -0.08(-0.57%)
May 21, 2018 14.39 14.45 14.24 14.27 7,606,131 -0.04(-0.29%)
May 18, 2018 14.39 14.40 14.24 14.31 8,327,987 -0.09(-0.62%)
May 17, 2018 14.40 14.47 14.20 14.40 13,013,570 +0.03(+0.23%)
May 16, 2018 14.18 14.40 14.15 14.36 18,730,542 +0.19(+1.32%)
May 15, 2018 14.24 14.28 14.08 14.18 10,268,403 -0.15(-1.08%)
May 14, 2018 14.46 14.52 14.33 14.33 10,379,232 -0.07(-0.45%)
May 11, 2018 14.39 14.49 14.35 14.40 14,113,397 +0.02(+0.11%)
May 10, 2018 14.40 14.42 14.26 14.38 15,095,268 +0.04(+0.28%)
May 09, 2018 14.18 14.40 14.13 14.34 15,973,705 +0.17(+1.21%)
May 08, 2018 14.05 14.20 14.02 14.17 14,815,362 +0.07(+0.52%)
May 07, 2018 14.05 14.22 14.00 14.09 12,871,782 +0.07(+0.52%)
May 04, 2018 13.73 14.06 13.67 14.02 7,569,497 +0.25(+1.83%)
May 03, 2018 13.84 13.92 13.65 13.77 9,858,633 -0.18(-1.28%)
May 02, 2018 13.96 14.06 13.91 13.95 7,816,230 -0.05(-0.35%)
May 01, 2018 13.84 14.01 13.81 14.00 11,846,904 +0.11(+0.76%)
Apr 30, 2018 14.13 14.22 13.89 13.89 15,310,289 -0.24(-1.73%)
Apr 27, 2018 14.37 14.37 14.05 14.14 10,846,448 -0.03(-0.23%)
Apr 26, 2018 14.17 14.27 14.05 14.17 13,117,972 +0.07(+0.46%)
Apr 25, 2018 14.09 14.19 13.87 14.10 11,417,728 -0.04(-0.29%)
Apr 24, 2018 14.26 14.40 14.05 14.14 12,400,528 -0.05(-0.34%)
Apr 23, 2018 14.16 14.29 14.10 14.19 9,921,338 +0.11(+0.75%)
Apr 20, 2018 14.21 14.22 13.98 14.09 9,453,199 -0.10(-0.69%)
Apr 19, 2018 14.38 14.38 14.16 14.18 9,560,838 -0.22(-1.53%)
Apr 18, 2018 14.48 14.48 14.35 14.40 11,795,853 -0.06(-0.39%)
Apr 17, 2018 14.40 14.57 14.36 14.46 21,043,718 +0.15(+1.08%)
Apr 16, 2018 14.22 14.40 14.14 14.31 20,816,750 +0.13(+0.92%)
Apr 13, 2018 14.27 14.27 14.00 14.18 12,351,136 -0.01(-0.06%)
Apr 12, 2018 14.14 14.34 14.12 14.18 17,086,716 +0.14(+0.99%)
Apr 11, 2018 14.01 14.09 13.92 14.05 12,063,886 -0.01(-0.06%)
Apr 10, 2018 13.91 14.18 13.91 14.05 18,898,244 +0.36(+2.62%)
Apr 09, 2018 13.63 14.02 13.63 13.70 10,365,830 +0.09(+0.66%)
Apr 06, 2018 13.88 14.03 13.53 13.61 17,367,102 -0.41(-2.91%)
Apr 05, 2018 14.19 14.19 13.95 14.01 17,612,308 -0.04(-0.29%)
Apr 04, 2018 13.71 14.10 13.65 14.05 16,207,040 +0.09(+0.64%)
Apr 03, 2018 14.05 14.14 13.82 13.96 16,402,311 +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.