Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

17.73 +0.06 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.31 13.42 13.26 13.38 8,264,770 +0.05(+0.34%)
Jun 29, 2021 13.42 13.49 13.27 13.33 6,499,633 +0.00(+0.00%)
Jun 28, 2021 13.51 13.53 13.28 13.33 6,878,798 -0.19(-1.42%)
Jun 25, 2021 13.39 13.58 13.38 13.53 8,277,604 +0.11(+0.82%)
Jun 24, 2021 13.42 13.42 13.29 13.42 7,246,142 +0.15(+1.11%)
Jun 23, 2021 13.43 13.43 13.23 13.27 10,267,404 -0.14(-1.03%)
Jun 22, 2021 13.47 13.55 13.30 13.41 9,810,606 -0.11(-0.81%)
Jun 21, 2021 13.34 13.66 13.31 13.52 8,688,694 +0.26(+1.94%)
Jun 18, 2021 13.30 13.37 13.13 13.26 25,833,896 -0.28(-2.03%)
Jun 17, 2021 14.29 14.35 13.42 13.53 16,990,868 -0.74(-5.21%)
Jun 16, 2021 14.33 14.42 14.21 14.28 8,571,087 -0.06(-0.45%)
Jun 15, 2021 14.35 14.45 14.26 14.34 8,203,051 +0.03(+0.19%)
Jun 14, 2021 14.52 14.62 14.25 14.31 9,058,909 -0.15(-1.07%)
Jun 11, 2021 14.26 14.47 14.25 14.47 8,348,547 +0.24(+1.66%)
Jun 10, 2021 14.33 14.40 14.17 14.23 6,961,640 -0.02(-0.13%)
Jun 09, 2021 14.55 14.56 14.21 14.25 9,903,231 -0.32(-2.19%)
Jun 08, 2021 14.48 14.64 14.34 14.57 7,791,548 +0.09(+0.63%)
Jun 07, 2021 14.78 14.86 14.41 14.48 8,846,327 -0.29(-1.97%)
Jun 04, 2021 14.50 14.78 14.44 14.77 11,224,670 +0.29(+2.01%)
Jun 03, 2021 14.56 14.59 14.42 14.48 10,938,759 -0.15(-1.06%)
Jun 02, 2021 14.45 14.74 14.36 14.63 19,991,238 -0.02(-0.12%)
Jun 01, 2021 14.70 14.78 14.47 14.65 12,814,656 +0.12(+0.81%)
May 28, 2021 14.92 14.96 14.50 14.53 12,831,889 -0.35(-2.33%)
May 27, 2021 14.89 15.06 14.75 14.88 16,859,120 +0.09(+0.62%)
May 26, 2021 14.65 14.84 14.61 14.79 10,738,901 +0.17(+1.18%)
May 25, 2021 14.85 14.92 14.59 14.62 9,582,986 -0.28(-1.89%)
May 24, 2021 14.89 14.98 14.79 14.90 6,143,652 +0.12(+0.80%)
May 21, 2021 14.75 14.90 14.74 14.78 7,314,811 +0.11(+0.75%)
May 20, 2021 14.67 14.78 14.47 14.67 8,688,356 -0.01(-0.06%)
May 19, 2021 14.68 14.70 14.40 14.68 7,848,437 -0.19(-1.29%)
May 18, 2021 15.03 15.13 14.85 14.87 8,357,039 -0.19(-1.27%)
May 17, 2021 14.88 15.13 14.81 15.06 11,370,665 +0.26(+1.72%)
May 14, 2021 14.74 14.88 14.58 14.81 7,953,569 +0.17(+1.18%)
May 13, 2021 14.29 14.70 14.22 14.63 8,124,442 +0.36(+2.49%)
May 12, 2021 14.82 14.82 14.24 14.28 10,143,460 -0.45(-3.03%)
May 11, 2021 14.59 14.82 14.50 14.72 7,550,137 -0.22(-1.46%)
May 10, 2021 15.03 15.24 14.92 14.94 8,866,723 -0.06(-0.43%)
May 07, 2021 14.88 15.08 14.74 15.01 9,595,354 +0.10(+0.67%)
May 06, 2021 14.59 14.92 14.48 14.91 9,571,016 +0.37(+2.57%)
May 05, 2021 14.50 14.62 14.31 14.53 8,215,013 +0.08(+0.57%)
May 04, 2021 14.57 14.62 14.34 14.45 9,361,655 -0.14(-0.94%)
May 03, 2021 14.61 14.74 14.44 14.59 9,188,688 +0.00(+0.00%)
Apr 30, 2021 14.88 14.88 14.47 14.59 13,755,490 -0.32(-2.14%)
Apr 29, 2021 14.88 14.98 14.75 14.91 10,648,532 +0.20(+1.36%)
Apr 28, 2021 14.76 14.82 14.64 14.71 9,674,707 -0.05(-0.31%)
Apr 27, 2021 14.82 14.87 14.65 14.75 10,430,102 -0.03(-0.18%)
Apr 26, 2021 14.92 15.12 14.73 14.78 17,058,700 -0.17(-1.16%)
Apr 23, 2021 14.61 15.01 14.52 14.95 21,533,234 +0.38(+2.62%)
Apr 22, 2021 14.57 14.97 14.48 14.57 31,862,818 +0.01(+0.06%)
Apr 21, 2021 14.34 14.66 14.27 14.56 36,607,592 +0.22(+1.52%)
Apr 20, 2021 14.58 14.61 14.26 14.34 7,192,188 -0.19(-1.32%)
Apr 19, 2021 14.52 14.60 14.44 14.53 10,750,335 +0.01(+0.06%)
Apr 16, 2021 14.55 14.64 14.48 14.52 10,195,133 +0.10(+0.69%)
Apr 15, 2021 14.49 14.58 14.39 14.42 11,753,099 +0.05(+0.38%)
Apr 14, 2021 14.22 14.53 14.22 14.37 8,568,303 +0.10(+0.70%)
Apr 13, 2021 14.39 14.41 14.16 14.27 9,339,376 -0.14(-0.95%)
Apr 12, 2021 14.39 14.48 14.31 14.41 8,828,478 +0.03(+0.19%)
Apr 09, 2021 14.34 14.44 14.27 14.38 11,860,938 +0.05(+0.32%)
Apr 08, 2021 14.48 14.52 14.24 14.33 8,730,754 -0.15(-1.01%)
Apr 07, 2021 14.48 14.59 14.37 14.48 7,771,714 -0.02(-0.13%)
Apr 06, 2021 14.44 14.54 14.38 14.50 10,318,751 +0.01(+0.06%)
Apr 05, 2021 14.32 14.59 14.19 14.49 13,389,722 +0.19(+1.34%)
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.