Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.66 +0.06 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.13 14.23 13.89 13.89 15,307,268 -0.24(-1.73%)
Apr 27, 2018 14.37 14.37 14.05 14.14 10,844,308 -0.03(-0.23%)
Apr 26, 2018 14.17 14.27 14.05 14.17 13,115,383 +0.07(+0.46%)
Apr 25, 2018 14.10 14.19 13.87 14.11 11,415,475 -0.04(-0.29%)
Apr 24, 2018 14.26 14.41 14.06 14.15 12,398,081 -0.05(-0.34%)
Apr 23, 2018 14.16 14.29 14.10 14.20 9,919,380 +0.11(+0.75%)
Apr 20, 2018 14.21 14.22 13.98 14.09 9,451,334 -0.10(-0.69%)
Apr 19, 2018 14.38 14.38 14.16 14.19 9,558,951 -0.22(-1.53%)
Apr 18, 2018 14.48 14.48 14.35 14.41 11,793,525 -0.06(-0.39%)
Apr 17, 2018 14.41 14.57 14.36 14.46 21,039,564 +0.15(+1.08%)
Apr 16, 2018 14.22 14.40 14.15 14.31 20,812,642 +0.13(+0.92%)
Apr 13, 2018 14.27 14.27 14.00 14.18 12,348,699 -0.01(-0.06%)
Apr 12, 2018 14.14 14.34 14.12 14.19 17,083,344 +0.14(+0.99%)
Apr 11, 2018 14.02 14.10 13.93 14.05 12,061,505 -0.01(-0.06%)
Apr 10, 2018 13.91 14.18 13.91 14.06 18,894,516 +0.36(+2.62%)
Apr 09, 2018 13.63 14.02 13.63 13.70 10,363,784 +0.09(+0.66%)
Apr 06, 2018 13.89 14.03 13.54 13.61 17,363,674 -0.41(-2.91%)
Apr 05, 2018 14.20 14.20 13.95 14.02 17,608,832 -0.04(-0.29%)
Apr 04, 2018 13.71 14.11 13.66 14.06 16,203,841 +0.09(+0.64%)
Apr 03, 2018 14.06 14.14 13.82 13.97 16,399,074 +0.02(+0.12%)
Apr 02, 2018 14.24 14.28 13.80 13.95 12,608,937 -0.34(-2.39%)
Mar 29, 2018 14.29 14.29 14.29 0 -0.10(-0.68%)
Mar 28, 2018 14.35 14.50 14.18 14.39 17,187,036 +0.08(+0.57%)
Mar 27, 2018 14.74 14.79 14.22 14.31 14,905,673 -0.35(-2.39%)
Mar 26, 2018 14.60 14.69 14.33 14.66 13,503,376 +0.29(+2.04%)
Mar 23, 2018 14.97 15.04 14.37 14.37 12,960,804 -0.56(-3.77%)
Mar 22, 2018 15.12 15.19 14.91 14.93 13,330,110 -0.32(-2.08%)
Mar 21, 2018 15.30 15.39 15.13 15.25 13,379,854 -0.06(-0.37%)
Mar 20, 2018 15.31 15.43 15.17 15.30 13,720,316 +0.07(+0.43%)
Mar 19, 2018 15.24 15.34 15.08 15.24 11,593,472 -0.07(-0.48%)
Mar 16, 2018 15.34 15.49 15.22 15.31 26,197,650 -0.03(-0.21%)
Mar 15, 2018 15.40 15.47 15.30 15.34 18,871,604 -0.02(-0.11%)
Mar 14, 2018 15.47 15.47 15.27 15.36 14,214,268 -0.02(-0.16%)
Mar 13, 2018 15.56 15.67 15.37 15.38 11,046,761 -0.09(-0.61%)
Mar 12, 2018 15.55 15.56 15.42 15.48 12,519,008 -0.07(-0.47%)
Mar 09, 2018 15.48 15.59 15.41 15.55 17,944,324 +0.17(+1.11%)
Mar 08, 2018 15.54 15.30 15.38 12,911,137 -0.16(-1.04%)
Mar 07, 2018 15.41 15.54 13,619,153 -0.21(-1.34%)
Mar 06, 2018 15.43 15.81 15.42 15.75 14,224,318 +0.35(+2.27%)
Mar 05, 2018 15.23 15.50 15.21 15.41 14,438,982 +0.16(+1.07%)
Mar 02, 2018 14.77 15.26 14.73 15.24 18,378,780 +0.31(+2.07%)
Mar 01, 2018 15.18 15.29 14.72 14.93 17,336,834 -0.15(-1.02%)
Feb 28, 2018 15.38 15.48 15.09 15.09 21,593,420 -0.19(-1.22%)
Feb 27, 2018 15.02 15.53 15.02 15.28 25,846,732 +0.22(+1.46%)
Feb 26, 2018 14.64 15.26 14.64 15.06 31,466,476 +0.33(+2.26%)
Feb 23, 2018 14.62 14.76 14.25 14.72 55,464,176 +1.40(+10.54%)
Feb 22, 2018 13.17 13.32 19,959,556 +0.13(+0.98%)
Feb 21, 2018 13.47 13.54 13.17 13.19 13,432,895 -0.22(-1.63%)
Feb 20, 2018 13.37 13.54 13.32 13.41 11,134,547 +0.11(+0.79%)
Feb 16, 2018 13.30 13.30 13.30 0 +0.03(+0.24%)
Feb 15, 2018 13.21 13.34 13.05 13.27 10,104,707 +0.16(+1.24%)
Feb 14, 2018 12.51 13.17 12.46 13.11 17,258,778 +0.55(+4.40%)
Feb 13, 2018 12.69 12.69 12.46 12.56 16,921,806 -0.23(-1.78%)
Feb 12, 2018 12.52 12.86 12.47 12.78 9,466,444 +0.37(+2.94%)
Feb 09, 2018 12.34 12.51 11.89 12.42 20,594,720 +0.21(+1.73%)
Feb 08, 2018 12.73 12.21 12.21 14,859,399 -0.42(-3.34%)
Feb 07, 2018 12.72 12.79 12.44 12.63 16,155,179 -0.14(-1.08%)
Feb 06, 2018 12.39 12.84 12.14 12.77 19,992,014 -0.15(-1.13%)
Feb 05, 2018 13.48 12.81 12.91 19,387,880 -0.60(-4.44%)
Feb 02, 2018 13.52 13.74 13.41 13.51 16,427,924 -0.11(-0.83%)
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.