Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

17.73 +0.06 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 17.03 17.07 16.78 16.86 6,070,961 -0.19(-1.11%)
Dec 28, 2023 16.98 17.06 16.94 17.05 4,719,174 +0.08(+0.47%)
Dec 27, 2023 17.14 17.15 16.89 16.97 5,956,497 -0.14(-0.81%)
Dec 26, 2023 16.96 17.16 16.93 17.10 4,892,603 +0.14(+0.82%)
Dec 22, 2023 16.93 17.08 16.86 16.97 6,157,325 +0.09(+0.53%)
Dec 21, 2023 16.78 16.89 16.59 16.88 7,212,279 +0.26(+1.55%)
Dec 20, 2023 16.75 16.92 16.62 16.62 7,627,778 -0.09(-0.54%)
Dec 19, 2023 16.76 16.80 16.64 16.71 8,378,076 +0.04(+0.24%)
Dec 18, 2023 16.66 16.71 16.43 16.67 12,887,520 +0.07(+0.42%)
Dec 15, 2023 16.76 16.82 16.49 16.60 22,016,794 -0.34(-1.99%)
Dec 14, 2023 16.58 17.06 16.58 16.94 21,146,898 +0.48(+2.89%)
Dec 13, 2023 16.25 16.53 16.16 16.46 10,809,048 +0.21(+1.28%)
Dec 12, 2023 15.93 16.37 15.93 16.25 16,343,281 -0.16(-0.97%)
Dec 11, 2023 15.98 16.46 15.98 16.41 14,191,107 +0.43(+2.71%)
Dec 08, 2023 15.87 16.15 15.85 15.98 12,082,636 +0.10(+0.62%)
Dec 07, 2023 15.67 15.89 15.46 15.88 19,770,760 +0.24(+1.51%)
Dec 06, 2023 15.88 15.97 15.57 15.64 13,308,434 -0.20(-1.24%)
Dec 05, 2023 16.18 16.20 15.80 15.84 15,787,075 -0.45(-2.78%)
Dec 04, 2023 16.50 16.62 16.25 16.29 14,364,506 -0.34(-2.07%)
Dec 01, 2023 16.54 16.88 16.40 16.64 15,063,057 -0.02(-0.12%)
Nov 30, 2023 16.59 16.79 16.46 16.66 25,097,544 +0.38(+2.36%)
Nov 29, 2023 15.99 16.65 15.55 16.27 21,978,406 +0.98(+6.44%)
Nov 28, 2023 15.34 15.39 15.22 15.29 14,591,793 -0.08(-0.51%)
Nov 27, 2023 15.49 15.54 15.34 15.37 11,370,486 -0.23(-1.45%)
Nov 24, 2023 15.61 15.68 15.51 15.59 3,846,518 +0.05(+0.32%)
Nov 22, 2023 15.51 15.64 15.44 15.54 11,568,579 +0.16(+1.02%)
Nov 21, 2023 15.55 15.58 15.32 15.39 8,728,346 -0.21(-1.33%)
Nov 20, 2023 15.64 15.72 15.55 15.59 7,600,546 -0.10(-0.63%)
Nov 17, 2023 15.63 15.75 15.57 15.69 8,935,149 +0.19(+1.21%)
Nov 16, 2023 16.02 16.07 15.40 15.50 11,763,925 -0.70(-4.32%)
Nov 15, 2023 16.23 16.43 16.17 16.20 8,457,057 +0.03(+0.18%)
Nov 14, 2023 16.00 16.25 15.89 16.17 10,035,459 +0.41(+2.63%)
Nov 13, 2023 15.59 15.79 15.52 15.76 11,313,752 +0.04(+0.25%)
Nov 10, 2023 15.47 15.75 15.37 15.72 5,888,508 +0.33(+2.18%)
Nov 09, 2023 15.52 15.61 15.36 15.39 7,069,303 -0.12(-0.76%)
Nov 08, 2023 15.51 15.59 15.37 15.50 7,195,559 -0.01(-0.06%)
Nov 07, 2023 15.56 15.69 15.47 15.51 6,271,212 -0.16(-1.01%)
Nov 06, 2023 15.68 15.76 15.53 15.67 6,474,876 -0.02(-0.13%)
Nov 03, 2023 15.57 15.76 15.55 15.69 6,929,629 +0.33(+2.18%)
Nov 02, 2023 15.47 15.51 15.25 15.36 9,738,426 +0.06(+0.39%)
Nov 01, 2023 15.17 15.30 15.11 15.30 7,870,209 +0.15(+0.97%)
Oct 31, 2023 15.06 15.16 14.96 15.15 8,031,302 +0.08(+0.52%)
Oct 30, 2023 15.13 15.18 14.93 15.07 8,457,315 +0.09(+0.59%)
Oct 27, 2023 14.97 15.21 14.90 14.98 9,137,507 +0.08(+0.53%)
Oct 26, 2023 14.88 15.06 14.74 14.90 10,910,888 -0.01(-0.07%)
Oct 25, 2023 15.05 15.09 14.87 14.91 8,417,649 -0.15(-0.98%)
Oct 24, 2023 15.06 15.17 14.95 15.06 8,841,246 +0.09(+0.59%)
Oct 23, 2023 14.95 15.13 14.87 14.97 13,673,193 -0.03(-0.20%)
Oct 20, 2023 15.70 15.87 14.69 15.00 24,964,142 -1.05(-6.56%)
Oct 19, 2023 16.48 16.52 16.00 16.06 11,645,325 -0.37(-2.28%)
Oct 18, 2023 16.60 16.71 16.37 16.43 7,642,807 -0.30(-1.77%)
Oct 17, 2023 16.71 16.87 16.60 16.73 7,487,076 -0.13(-0.76%)
Oct 16, 2023 16.38 16.92 16.34 16.85 13,278,870 +0.62(+3.82%)
Oct 13, 2023 16.71 16.79 16.22 16.23 8,693,048 -0.46(-2.77%)
Oct 12, 2023 16.91 16.94 16.52 16.70 10,408,535 -0.21(-1.22%)
Oct 11, 2023 16.73 17.03 16.72 16.90 7,091,380 +0.23(+1.36%)
Oct 10, 2023 16.66 16.93 16.63 16.68 9,225,521 +0.08(+0.47%)
Oct 09, 2023 16.48 16.72 16.34 16.60 7,928,953 +0.02(+0.12%)
Oct 06, 2023 16.49 16.72 16.33 16.58 9,423,012 +0.04(+0.24%)
Oct 05, 2023 16.66 16.78 16.37 16.54 6,315,084 -0.22(-1.29%)
Oct 04, 2023 16.72 16.77 16.53 16.75 4,959,604 +0.08(+0.47%)
Oct 03, 2023 16.95 17.11 16.50 16.68 7,394,316 -0.50(-2.92%)
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.