Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 15.45 15.46 14.89 15.09 15,804,300 -0.59(-3.78%)
Jan 30, 2024 15.76 15.78 15.54 15.68 6,628,101 +0.09(+0.57%)
Jan 29, 2024 15.53 15.62 15.43 15.59 7,386,069 -0.04(-0.25%)
Jan 26, 2024 15.69 15.73 15.50 15.63 6,181,225 -0.08(-0.50%)
Jan 25, 2024 15.70 15.83 15.61 15.71 11,394,953 +0.16(+1.02%)
Jan 24, 2024 15.42 15.78 15.36 15.55 11,514,023 +0.26(+1.68%)
Jan 23, 2024 15.42 15.49 15.26 15.30 8,851,728 +0.00(+0.00%)
Jan 22, 2024 15.28 15.41 15.20 15.30 9,539,667 +0.13(+0.85%)
Jan 19, 2024 14.83 15.22 14.73 15.17 13,429,364 +0.40(+2.74%)
Jan 18, 2024 14.86 14.92 14.51 14.76 15,313,604 -0.08(-0.53%)
Jan 17, 2024 14.95 15.00 14.71 14.84 13,646,732 -0.27(-1.76%)
Jan 16, 2024 15.34 15.41 14.96 15.11 19,727,996 -0.57(-3.65%)
Jan 12, 2024 16.20 16.25 15.63 15.68 13,377,608 -0.47(-2.93%)
Jan 11, 2024 16.17 16.28 16.01 16.15 13,497,412 -0.06(-0.37%)
Jan 10, 2024 15.90 16.25 15.80 16.21 23,847,898 +0.29(+1.80%)
Jan 09, 2024 16.38 16.65 15.90 15.93 35,923,068 -1.56(-8.92%)
Jan 08, 2024 16.97 17.56 16.94 17.49 11,841,382 +0.54(+3.20%)
Jan 05, 2024 16.73 17.16 16.71 16.94 13,964,771 +0.17(+1.00%)
Jan 04, 2024 16.81 17.02 16.75 16.78 13,432,580 -0.04(-0.23%)
Jan 03, 2024 16.58 16.97 16.52 16.81 10,468,641 +0.11(+0.65%)
Jan 02, 2024 16.65 16.79 16.50 16.71 8,551,254 -0.05(-0.29%)
Dec 29, 2023 16.92 16.96 16.68 16.76 6,107,618 -0.19(-1.11%)
Dec 28, 2023 16.87 16.96 16.84 16.94 4,747,669 +0.08(+0.47%)
Dec 27, 2023 17.04 17.05 16.79 16.86 5,992,463 -0.14(-0.81%)
Dec 26, 2023 16.85 17.06 16.82 17.00 4,922,145 +0.14(+0.82%)
Dec 22, 2023 16.82 16.97 16.76 16.86 6,194,503 +0.09(+0.53%)
Dec 21, 2023 16.68 16.79 16.49 16.78 7,255,827 +0.26(+1.55%)
Dec 20, 2023 16.65 16.82 16.52 16.52 7,673,835 -0.09(-0.53%)
Dec 19, 2023 16.66 16.70 16.54 16.61 8,428,664 +0.04(+0.24%)
Dec 18, 2023 16.56 16.61 16.34 16.57 12,965,336 +0.07(+0.42%)
Dec 15, 2023 16.66 16.72 16.39 16.50 22,149,734 -0.34(-1.99%)
Dec 14, 2023 16.48 16.95 16.48 16.83 21,274,584 +0.47(+2.90%)
Dec 13, 2023 16.15 16.43 16.06 16.36 10,874,314 +0.21(+1.28%)
Dec 12, 2023 15.84 16.27 15.84 16.15 16,441,963 -0.16(-0.97%)
Dec 11, 2023 15.88 16.36 15.88 16.31 14,276,794 +0.43(+2.71%)
Dec 08, 2023 15.77 16.06 15.75 15.88 12,155,592 +0.10(+0.62%)
Dec 07, 2023 15.58 15.79 15.37 15.78 19,890,138 +0.23(+1.51%)
Dec 06, 2023 15.78 15.87 15.48 15.55 13,388,791 -0.20(-1.24%)
Dec 05, 2023 16.09 16.11 15.70 15.74 15,882,399 -0.45(-2.78%)
Dec 04, 2023 16.40 16.52 16.15 16.19 14,451,240 -0.34(-2.07%)
Dec 01, 2023 16.44 16.78 16.30 16.54 15,154,009 -0.02(-0.12%)
Nov 30, 2023 16.49 16.69 16.36 16.56 25,249,086 +0.38(+2.36%)
Nov 29, 2023 15.89 16.55 15.46 16.17 22,111,114 +0.98(+6.44%)
Nov 28, 2023 15.24 15.29 15.13 15.20 14,679,899 -0.08(-0.51%)
Nov 27, 2023 15.40 15.45 15.24 15.27 11,439,142 -0.23(-1.45%)
Nov 24, 2023 15.52 15.58 15.42 15.50 3,869,744 +0.05(+0.32%)
Nov 22, 2023 15.42 15.55 15.35 15.45 11,638,431 +0.16(+1.02%)
Nov 21, 2023 15.46 15.49 15.23 15.29 8,781,049 -0.21(-1.33%)
Nov 20, 2023 15.55 15.63 15.45 15.50 7,646,438 -0.10(-0.63%)
Nov 17, 2023 15.54 15.66 15.48 15.60 8,989,100 +0.19(+1.21%)
Nov 16, 2023 15.92 15.97 15.30 15.41 11,834,957 -0.70(-4.32%)
Nov 15, 2023 16.14 16.33 16.08 16.11 8,508,122 +0.03(+0.18%)
Nov 14, 2023 15.90 16.15 15.79 16.08 10,096,054 +0.41(+2.62%)
Nov 13, 2023 15.50 15.69 15.43 15.67 11,382,065 +0.04(+0.25%)
Nov 10, 2023 15.38 15.66 15.28 15.63 5,924,063 +0.33(+2.18%)
Nov 09, 2023 15.43 15.52 15.26 15.29 7,111,988 -0.12(-0.76%)
Nov 08, 2023 15.42 15.50 15.27 15.41 7,239,007 -0.01(-0.06%)
Nov 07, 2023 15.47 15.60 15.38 15.42 6,309,078 -0.16(-1.01%)
Nov 06, 2023 15.59 15.67 15.44 15.58 6,513,972 -0.02(-0.13%)
Nov 03, 2023 15.48 15.67 15.46 15.60 6,971,471 +0.33(+2.18%)
Nov 02, 2023 15.38 15.42 15.16 15.26 9,797,228 +0.06(+0.39%)
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.