Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett Packard Enterprise Comp (NY: HPE )

17.06 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 8.406 8.531 8.317 8.379 9,422,240 -0.01(-0.11%)
Sep 29, 2020 8.495 8.549 8.335 8.388 8,740,647 -0.09(-1.05%)
Sep 28, 2020 8.281 8.495 8.263 8.478 15,080,449 +0.33(+4.06%)
Sep 25, 2020 8.120 8.200 7.977 8.147 11,909,958 -0.02(-0.22%)
Sep 24, 2020 8.066 8.254 7.905 8.165 12,345,686 +0.05(+0.66%)
Sep 23, 2020 8.326 8.487 8.102 8.111 10,224,694 -0.21(-2.58%)
Sep 22, 2020 8.299 8.370 8.200 8.326 10,779,711 +0.07(+0.87%)
Sep 21, 2020 8.317 8.335 8.138 8.254 19,344,552 -0.24(-2.84%)
Sep 18, 2020 8.594 8.612 8.428 8.495 16,942,388 -0.12(-1.35%)
Sep 17, 2020 8.335 8.621 8.308 8.612 11,953,337 +0.14(+1.69%)
Sep 16, 2020 8.370 8.647 8.308 8.469 13,699,155 +0.17(+2.05%)
Sep 15, 2020 8.326 8.442 8.285 8.299 7,638,630 -0.08(-0.96%)
Sep 14, 2020 8.335 8.469 8.290 8.379 12,109,520 +0.12(+1.41%)
Sep 11, 2020 8.290 8.294 8.138 8.263 11,420,392 +0.02(+0.22%)
Sep 10, 2020 8.478 8.540 8.209 8.245 11,174,592 -0.21(-2.54%)
Sep 09, 2020 8.567 8.567 8.343 8.460 11,687,945 +0.03(+0.32%)
Sep 08, 2020 8.361 8.656 8.299 8.433 15,053,949 -0.04(-0.42%)
Sep 04, 2020 8.477 8.628 8.319 8.469 16,836,486 +0.06(+0.74%)
Sep 03, 2020 8.698 8.919 8.345 8.407 12,861,875 -0.27(-3.15%)
Sep 02, 2020 8.398 8.742 8.372 8.681 14,197,109 +0.32(+3.80%)
Sep 01, 2020 8.539 8.575 8.283 8.363 15,076,726 -0.18(-2.07%)
Aug 31, 2020 8.681 8.742 8.477 8.539 11,178,988 -0.14(-1.63%)
Aug 28, 2020 8.469 8.698 8.426 8.681 11,511,541 +0.23(+2.72%)
Aug 27, 2020 8.539 8.575 8.319 8.451 12,390,091 -0.09(-1.03%)
Aug 26, 2020 8.919 9.078 8.495 8.539 30,905,802 +0.30(+3.64%)
Aug 25, 2020 8.504 8.610 8.221 8.239 17,445,500 -0.26(-3.01%)
Aug 24, 2020 8.301 8.654 8.301 8.495 11,972,467 +0.26(+3.11%)
Aug 21, 2020 8.160 8.266 8.054 8.239 9,550,542 +0.06(+0.76%)
Aug 20, 2020 8.239 8.283 8.133 8.177 7,920,057 -0.14(-1.70%)
Aug 19, 2020 8.398 8.508 8.301 8.319 5,689,403 -0.03(-0.32%)
Aug 18, 2020 8.301 8.416 8.266 8.345 6,899,498 -0.01(-0.11%)
Aug 17, 2020 8.575 8.583 8.327 8.354 10,113,015 -0.19(-2.17%)
Aug 14, 2020 8.433 8.610 8.310 8.539 9,106,636 +0.05(+0.62%)
Aug 13, 2020 8.840 8.857 8.433 8.486 13,529,068 -0.47(-5.23%)
Aug 12, 2020 9.078 9.113 8.848 8.954 8,456,719 -0.02(-0.20%)
Aug 11, 2020 9.166 9.361 8.919 8.972 10,960,676 -0.04(-0.49%)
Aug 10, 2020 8.928 9.135 8.928 9.016 13,613,186 +0.11(+1.19%)
Aug 07, 2020 8.910 8.954 8.804 8.910 9,015,251 -0.02(-0.20%)
Aug 06, 2020 8.716 9.043 8.689 8.928 12,986,539 +0.13(+1.51%)
Aug 05, 2020 8.875 8.954 8.716 8.795 7,634,923 +0.00(+0.00%)
Aug 04, 2020 8.734 8.937 8.716 8.795 8,961,364 +0.06(+0.71%)
Aug 03, 2020 8.716 8.831 8.575 8.734 11,011,304 +0.02(+0.20%)
Jul 31, 2020 8.477 8.742 8.345 8.716 28,219,272 +0.22(+2.60%)
Jul 30, 2020 8.469 8.539 8.257 8.495 10,757,391 -0.08(-0.93%)
Jul 29, 2020 8.389 8.672 8.301 8.575 12,252,725 +0.20(+2.43%)
Jul 28, 2020 8.575 8.601 8.372 8.372 8,967,935 -0.24(-2.77%)
Jul 27, 2020 8.451 8.628 8.363 8.610 6,188,530 +0.11(+1.35%)
Jul 24, 2020 8.654 8.694 8.495 8.495 10,401,550 -0.18(-2.04%)
Jul 23, 2020 8.619 8.778 8.517 8.672 8,465,186 +0.06(+0.72%)
Jul 22, 2020 8.495 8.663 8.433 8.610 10,831,193 +0.08(+0.93%)
Jul 21, 2020 8.477 8.681 8.469 8.530 15,025,346 +0.10(+1.15%)
Jul 20, 2020 8.477 8.526 8.279 8.433 8,147,581 -0.11(-1.24%)
Jul 17, 2020 8.619 8.645 8.482 8.539 8,166,734 -0.04(-0.51%)
Jul 16, 2020 8.460 8.787 8.424 8.583 13,327,586 +0.07(+0.83%)
Jul 15, 2020 8.619 8.720 8.420 8.513 9,243,467 +0.11(+1.37%)
Jul 14, 2020 8.292 8.469 8.177 8.398 10,015,961 +0.06(+0.74%)
Jul 13, 2020 8.283 8.460 8.032 8.336 15,658,997 +0.16(+1.94%)
Jul 10, 2020 7.948 8.190 7.921 8.177 8,283,599 +0.25(+3.12%)
Jul 09, 2020 8.133 8.151 7.903 7.930 10,644,474 -0.20(-2.50%)
Jul 08, 2020 8.062 8.168 7.921 8.133 9,961,081 +0.12(+1.54%)
Jul 07, 2020 8.372 8.407 8.001 8.009 12,149,646 -0.46(-5.42%)
Jul 06, 2020 8.477 8.539 8.345 8.469 10,155,175 +0.16(+1.91%)
Jul 02, 2020 8.469 8.606 8.283 8.310 10,878,070 -0.01(-0.11%)
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.