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

Hewlett Packard Enterprise Comp (NY: HPE )

17.18 +0.32 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Jul 01, 2020 8.583 8.619 8.257 8.319 10,409,885 -0.27(-3.19%)
Jun 30, 2020 8.424 8.619 8.398 8.592 11,428,369 +0.13(+1.57%)
Jun 29, 2020 8.460 8.513 8.292 8.460 10,685,328 +0.07(+0.84%)
Jun 26, 2020 8.301 8.407 8.231 8.389 14,816,939 +0.03(+0.32%)
Jun 25, 2020 8.115 8.407 7.921 8.363 16,275,584 +0.18(+2.16%)
Jun 24, 2020 8.442 8.469 8.168 8.186 18,304,648 -0.35(-4.14%)
Jun 23, 2020 8.707 8.831 8.522 8.539 18,849,054 -0.04(-0.41%)
Jun 22, 2020 8.645 8.667 8.486 8.575 13,578,645 -0.10(-1.12%)
Jun 19, 2020 9.131 9.157 8.601 8.672 30,220,584 -0.28(-3.16%)
Jun 18, 2020 8.778 9.047 8.689 8.954 14,960,609 +0.09(+1.00%)
Jun 17, 2020 9.219 9.263 8.831 8.866 17,319,880 -0.33(-3.55%)
Jun 16, 2020 9.369 9.484 9.113 9.193 14,080,220 +0.18(+1.96%)
Jun 15, 2020 8.734 9.078 8.689 9.016 17,994,822 +0.05(+0.59%)
Jun 12, 2020 8.998 9.069 8.663 8.963 16,357,588 +0.35(+4.10%)
Jun 11, 2020 8.884 9.016 8.557 8.610 24,803,570 -0.84(-8.88%)
Jun 10, 2020 9.634 9.705 9.361 9.449 14,616,946 -0.28(-2.90%)
Jun 09, 2020 9.890 9.899 9.643 9.731 15,629,280 -0.37(-3.67%)
Jun 08, 2020 10.01 10.23 9.858 10.10 19,592,536 +0.39(+4.05%)
Jun 05, 2020 9.761 9.945 9.578 9.709 18,949,690 +0.55(+6.01%)
Jun 04, 2020 8.914 9.202 8.853 9.159 15,557,817 +0.12(+1.35%)
Jun 03, 2020 8.765 9.128 8.722 9.036 13,640,848 +0.34(+3.92%)
Jun 02, 2020 8.625 8.730 8.564 8.695 12,523,421 +0.17(+1.95%)
Jun 01, 2020 8.451 8.678 8.346 8.529 12,635,044 +0.04(+0.51%)
May 29, 2020 8.320 8.525 8.197 8.486 27,280,816 +0.10(+1.25%)
May 28, 2020 8.529 8.590 8.276 8.381 18,315,366 -0.15(-1.74%)
May 27, 2020 8.346 8.529 8.276 8.529 16,703,828 +0.30(+3.61%)
May 26, 2020 8.258 8.346 8.154 8.232 25,668,592 +0.22(+2.73%)
May 22, 2020 8.215 8.442 7.891 8.014 33,020,238 -1.04(-11.49%)
May 21, 2020 8.958 9.132 8.914 9.054 12,741,288 +0.07(+0.78%)
May 20, 2020 8.826 9.001 8.783 8.984 8,782,231 +0.21(+2.39%)
May 19, 2020 8.678 8.905 8.442 8.774 9,405,723 +0.04(+0.50%)
May 18, 2020 8.241 8.765 8.215 8.730 13,528,547 +0.77(+9.66%)
May 15, 2020 7.900 7.996 7.769 7.961 7,656,795 -0.05(-0.65%)
May 14, 2020 7.830 8.040 7.533 8.014 9,278,567 +0.08(+0.99%)
May 13, 2020 8.258 8.258 7.874 7.935 10,780,305 -0.35(-4.22%)
May 12, 2020 8.556 8.678 8.285 8.285 9,919,002 -0.22(-2.57%)
May 11, 2020 8.809 8.846 8.442 8.503 8,897,772 -0.45(-5.07%)
May 08, 2020 8.529 8.984 8.486 8.958 8,208,687 +0.59(+6.99%)
May 07, 2020 8.267 8.512 8.258 8.372 8,947,490 +0.20(+2.46%)
May 06, 2020 8.276 8.355 8.040 8.171 10,002,069 -0.05(-0.64%)
May 05, 2020 8.328 8.494 8.206 8.223 6,135,529 +0.03(+0.32%)
May 04, 2020 8.171 8.267 7.970 8.197 7,856,043 -0.09(-1.05%)
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.