Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.85 +0.68 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.38 14.13 13.31 13.92 35,312,732 -1.06(-7.09%)
May 30, 2023 15.03 15.19 14.96 14.98 21,364,142 +0.17(+1.17%)
May 26, 2023 14.38 14.92 14.22 14.81 22,900,234 +0.65(+4.57%)
May 25, 2023 13.76 14.21 13.75 14.16 11,535,090 +0.49(+3.60%)
May 24, 2023 13.82 13.82 13.54 13.67 11,197,541 -0.21(-1.53%)
May 23, 2023 13.95 14.20 13.88 13.88 16,572,053 -0.07(-0.48%)
May 22, 2023 13.87 14.00 13.79 13.95 12,023,071 +0.12(+0.84%)
May 19, 2023 14.00 14.00 13.82 13.83 17,810,420 -0.08(-0.56%)
May 18, 2023 13.76 13.96 13.70 13.91 18,477,682 +0.10(+0.70%)
May 17, 2023 13.66 13.93 13.59 13.81 10,867,394 +0.26(+1.92%)
May 16, 2023 13.75 13.81 13.47 13.55 15,964,375 -0.24(-1.75%)
May 15, 2023 13.41 13.81 13.33 13.79 11,898,666 +0.44(+3.33%)
May 12, 2023 13.37 13.43 13.23 13.35 14,933,147 +0.05(+0.36%)
May 11, 2023 13.54 13.54 13.22 13.30 16,724,069 -0.30(-2.20%)
May 10, 2023 13.72 13.83 13.44 13.60 8,742,458 -0.07(-0.49%)
May 09, 2023 13.58 13.64 13.52 13.67 6,532,004 -0.03(-0.21%)
May 08, 2023 13.65 13.71 13.58 13.70 7,545,848 +0.08(+0.57%)
May 05, 2023 13.48 13.68 13.45 13.62 7,693,815 +0.30(+2.25%)
May 04, 2023 13.40 13.42 13.18 13.32 8,540,281 -0.14(-1.08%)
May 03, 2023 13.81 13.88 13.46 13.46 13,062,805 -0.29(-2.10%)
May 02, 2023 13.98 14.06 13.60 13.75 9,967,397 -0.18(-1.32%)
May 01, 2023 13.89 14.08 13.88 13.94 8,782,019 +0.12(+0.84%)
Apr 28, 2023 13.72 13.85 13.71 13.82 9,139,793 +0.06(+0.42%)
Apr 27, 2023 13.61 13.76 13.47 13.76 9,767,190 +0.16(+1.21%)
Apr 26, 2023 13.60 13.74 13.52 13.60 10,048,678 -0.05(-0.35%)
Apr 25, 2023 13.72 13.75 13.60 13.65 9,912,139 -0.19(-1.39%)
Apr 24, 2023 13.91 13.94 13.75 13.84 8,560,423 -0.12(-0.83%)
Apr 21, 2023 14.04 14.04 13.68 13.96 11,504,296 -0.08(-0.55%)
Apr 20, 2023 14.19 14.28 13.91 14.03 14,687,364 -0.41(-2.81%)
Apr 19, 2023 14.87 15.05 14.33 14.44 15,186,966 -0.79(-5.20%)
Apr 18, 2023 15.38 15.46 15.16 15.23 8,516,211 -0.07(-0.44%)
Apr 17, 2023 15.37 15.47 15.21 15.30 11,142,035 -0.06(-0.38%)
Apr 14, 2023 15.47 15.66 15.24 15.36 8,747,370 -0.12(-0.75%)
Apr 13, 2023 15.37 15.53 15.25 15.47 9,957,602 +0.05(+0.31%)
Apr 12, 2023 15.60 15.60 15.31 15.42 8,006,137 -0.07(-0.44%)
Apr 11, 2023 15.51 15.60 15.49 15.49 7,384,910 -0.01(-0.06%)
Apr 10, 2023 15.21 15.50 15.20 15.50 7,939,070 +0.19(+1.26%)
Apr 06, 2023 15.35 15.39 15.25 15.31 6,567,661 -0.05(-0.31%)
Apr 05, 2023 15.45 15.53 15.20 15.36 11,379,032 -0.19(-1.24%)
Apr 04, 2023 15.78 15.83 15.40 15.55 13,469,169 -0.21(-1.35%)
Apr 03, 2023 15.35 15.82 15.32 15.76 16,342,210 +0.39(+2.51%)
Mar 31, 2023 15.25 15.40 15.22 15.38 16,104,098 +0.20(+1.34%)
Mar 30, 2023 15.10 15.19 15.01 15.17 12,652,965 +0.19(+1.29%)
Mar 29, 2023 14.60 15.08 14.60 14.98 16,972,224 +0.55(+3.81%)
Mar 28, 2023 14.45 14.47 14.31 14.43 14,008,211 -0.06(-0.40%)
Mar 27, 2023 13.90 14.54 13.88 14.49 17,681,886 +0.75(+5.48%)
Mar 24, 2023 13.69 13.73 13.56 13.73 13,157,762 -0.04(-0.28%)
Mar 23, 2023 13.99 14.06 13.69 13.77 11,959,591 -0.15(-1.11%)
Mar 22, 2023 14.28 14.33 13.91 13.93 12,705,508 -0.31(-2.17%)
Mar 21, 2023 14.13 14.26 14.11 14.24 10,893,052 +0.30(+2.15%)
Mar 20, 2023 13.71 13.98 13.69 13.94 14,066,504 +0.33(+2.41%)
Mar 17, 2023 13.73 13.82 13.59 13.61 23,106,812 -0.20(-1.47%)
Mar 16, 2023 13.22 13.83 13.18 13.81 15,790,699 +0.50(+3.77%)
Mar 15, 2023 13.26 13.42 13.16 13.31 17,535,032 -0.22(-1.63%)
Mar 14, 2023 13.58 13.68 13.38 13.53 17,380,760 +0.12(+0.93%)
Mar 13, 2023 13.51 13.61 13.31 13.41 15,898,285 -0.31(-2.23%)
Mar 10, 2023 14.06 14.07 13.64 13.71 18,070,236 -0.36(-2.58%)
Mar 09, 2023 14.49 14.49 14.03 14.08 10,958,327 -0.37(-2.58%)
Mar 08, 2023 14.45 14.51 14.37 14.45 11,792,358 +0.09(+0.60%)
Mar 07, 2023 14.50 14.66 14.33 14.36 12,860,113 -0.13(-0.92%)
Mar 06, 2023 14.63 14.75 14.44 14.50 18,425,048 -0.12(-0.85%)
Mar 03, 2023 15.20 15.36 14.56 14.62 23,210,236 -0.21(-1.42%)
Mar 02, 2023 14.77 14.86 14.64 14.83 12,495,825 -0.04(-0.26%)
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.