Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

20.84 -0.29 (-1.35%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.15 14.25 13.91 13.91 15,288,070 -0.24(-1.73%)
Apr 27, 2018 14.39 14.39 14.07 14.16 10,830,708 -0.03(-0.23%)
Apr 26, 2018 14.19 14.29 14.07 14.19 13,098,935 +0.07(+0.46%)
Apr 25, 2018 14.11 14.21 13.89 14.12 11,401,158 -0.04(-0.29%)
Apr 24, 2018 14.28 14.43 14.07 14.16 12,382,532 -0.05(-0.34%)
Apr 23, 2018 14.18 14.31 14.12 14.21 9,906,940 +0.11(+0.75%)
Apr 20, 2018 14.23 14.24 14.00 14.11 9,439,481 -0.10(-0.69%)
Apr 19, 2018 14.40 14.40 14.18 14.20 9,546,963 -0.22(-1.53%)
Apr 18, 2018 14.50 14.50 14.37 14.43 11,778,734 -0.06(-0.39%)
Apr 17, 2018 14.43 14.59 14.38 14.48 21,013,178 +0.16(+1.08%)
Apr 16, 2018 14.24 14.42 14.16 14.33 20,786,540 +0.13(+0.92%)
Apr 13, 2018 14.29 14.29 14.02 14.20 12,333,212 -0.01(-0.06%)
Apr 12, 2018 14.16 14.36 14.14 14.20 17,061,920 +0.14(+0.99%)
Apr 11, 2018 14.03 14.11 13.94 14.07 12,046,379 -0.01(-0.06%)
Apr 10, 2018 13.93 14.20 13.93 14.07 18,870,820 +0.36(+2.62%)
Apr 09, 2018 13.65 14.04 13.65 13.72 10,350,786 +0.09(+0.66%)
Apr 06, 2018 13.90 14.05 13.55 13.63 17,341,898 -0.41(-2.91%)
Apr 05, 2018 14.21 14.21 13.97 14.03 17,586,748 -0.04(-0.29%)
Apr 04, 2018 13.73 14.12 13.67 14.07 16,183,520 +0.09(+0.64%)
Apr 03, 2018 14.07 14.16 13.84 13.98 16,378,508 +0.02(+0.12%)
Apr 02, 2018 14.26 14.29 13.82 13.97 12,593,124 -0.34(-2.39%)
Mar 29, 2018 14.31 14.31 14.31 0 -0.10(-0.68%)
Mar 28, 2018 14.37 14.52 14.20 14.41 17,165,480 +0.08(+0.57%)
Mar 27, 2018 14.76 14.81 14.24 14.33 14,886,979 -0.35(-2.39%)
Mar 26, 2018 14.62 14.71 14.34 14.68 13,486,441 +0.29(+2.04%)
Mar 23, 2018 14.99 15.06 14.38 14.38 12,944,549 -0.56(-3.77%)
Mar 22, 2018 15.13 15.21 14.93 14.95 13,313,392 -0.32(-2.08%)
Mar 21, 2018 15.32 15.41 15.15 15.27 13,363,074 -0.06(-0.37%)
Mar 20, 2018 15.33 15.44 15.19 15.32 13,703,109 +0.07(+0.43%)
Mar 19, 2018 15.26 15.36 15.09 15.26 11,578,932 -0.07(-0.48%)
Mar 16, 2018 15.36 15.51 15.24 15.33 26,164,794 -0.03(-0.21%)
Mar 15, 2018 15.42 15.49 15.32 15.36 18,847,938 -0.02(-0.11%)
Mar 14, 2018 15.49 15.49 15.29 15.38 14,196,442 -0.02(-0.16%)
Mar 13, 2018 15.58 15.69 15.39 15.40 11,032,907 -0.09(-0.61%)
Mar 12, 2018 15.57 15.58 15.44 15.50 12,503,308 -0.07(-0.47%)
Mar 09, 2018 15.50 15.61 15.42 15.57 17,921,820 +0.17(+1.11%)
Mar 08, 2018 15.56 15.31 15.40 12,894,945 -0.16(-1.04%)
Mar 07, 2018 15.42 15.56 13,602,073 -0.21(-1.34%)
Mar 06, 2018 15.45 15.83 15.44 15.77 14,206,480 +0.35(+2.27%)
Mar 05, 2018 15.25 15.52 15.23 15.42 14,420,874 +0.16(+1.06%)
Mar 02, 2018 14.79 15.28 14.75 15.26 18,355,730 +0.31(+2.07%)
Mar 01, 2018 15.20 15.31 14.74 14.95 17,315,092 -0.15(-1.02%)
Feb 28, 2018 15.40 15.50 15.11 15.11 21,566,340 -0.19(-1.22%)
Feb 27, 2018 15.03 15.55 15.03 15.29 25,814,318 +0.22(+1.46%)
Feb 26, 2018 14.66 15.28 14.66 15.08 31,427,014 +0.33(+2.26%)
Feb 23, 2018 14.64 14.78 14.27 14.74 55,394,620 +1.41(+10.54%)
Feb 22, 2018 13.19 13.34 19,934,526 +0.13(+0.98%)
Feb 21, 2018 13.49 13.56 13.18 13.21 13,416,049 -0.22(-1.63%)
Feb 20, 2018 13.38 13.56 13.34 13.43 11,120,583 +0.11(+0.79%)
Feb 16, 2018 13.32 13.32 13.32 0 +0.03(+0.24%)
Feb 15, 2018 13.23 13.36 13.07 13.29 10,092,035 +0.16(+1.24%)
Feb 14, 2018 12.52 13.18 12.47 13.12 17,237,134 +0.55(+4.40%)
Feb 13, 2018 12.70 12.70 12.47 12.57 16,900,586 -0.23(-1.78%)
Feb 12, 2018 12.53 12.88 12.48 12.80 9,454,572 +0.37(+2.94%)
Feb 09, 2018 12.35 12.53 11.91 12.43 20,568,894 +0.21(+1.73%)
Feb 08, 2018 12.74 12.22 12.22 14,840,764 -0.42(-3.34%)
Feb 07, 2018 12.73 12.80 12.46 12.65 16,134,919 -0.14(-1.08%)
Feb 06, 2018 12.41 12.85 12.16 12.78 19,966,942 -0.15(-1.13%)
Feb 05, 2018 13.50 12.82 12.93 19,363,564 -0.60(-4.44%)
Feb 02, 2018 13.54 13.76 13.43 13.53 16,407,322 -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.