Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.293 8.510 8.183 8.510 54,157,852 +0.10(+1.15%)
May 27, 2016 8.044 8.413 8.413 8.413 49,829,972 +0.40(+5.00%)
May 26, 2016 7.833 8.150 7.759 8.012 47,170,268 +0.02(+0.23%)
May 25, 2016 8.445 8.524 7.888 7.994 95,153,520 +0.51(+6.77%)
May 24, 2016 7.418 7.528 7.367 7.487 27,178,538 +0.08(+1.12%)
May 23, 2016 7.316 7.496 7.312 7.404 18,773,954 +0.09(+1.26%)
May 20, 2016 7.261 7.367 7.215 7.312 19,496,912 +0.04(+0.57%)
May 19, 2016 7.146 7.275 7.086 7.270 14,509,110 +0.05(+0.70%)
May 18, 2016 7.275 7.340 7.148 7.220 14,273,882 -0.07(-0.95%)
May 17, 2016 7.316 7.464 7.229 7.289 31,672,338 -0.06(-0.88%)
May 16, 2016 7.261 7.416 7.238 7.353 19,141,964 +0.09(+1.20%)
May 13, 2016 7.326 7.425 7.229 7.266 14,735,022 -0.06(-0.82%)
May 12, 2016 7.413 7.436 7.304 7.326 11,760,251 -0.06(-0.75%)
May 11, 2016 7.321 7.535 7.316 7.381 14,043,067 +0.06(+0.82%)
May 10, 2016 7.321 7.326 7.192 7.321 10,334,965 +0.01(+0.19%)
May 09, 2016 7.238 7.353 7.220 7.307 10,729,174 +0.04(+0.51%)
May 06, 2016 7.201 7.307 7.169 7.270 10,816,574 +0.03(+0.38%)
May 05, 2016 7.349 7.358 7.206 7.243 7,638,288 -0.10(-1.32%)
May 04, 2016 7.280 7.372 7.224 7.340 14,406,871 +0.00(+0.00%)
May 03, 2016 7.478 7.487 7.270 7.340 24,017,432 -0.22(-2.87%)
May 02, 2016 7.676 7.717 7.501 7.556 18,364,512 -0.12(-1.56%)
Apr 29, 2016 7.782 7.791 7.607 7.676 15,385,986 -0.17(-2.17%)
Apr 28, 2016 7.911 8.010 7.796 7.846 10,389,757 -0.13(-1.62%)
Apr 27, 2016 7.971 8.072 7.948 7.975 13,811,896 -0.02(-0.29%)
Apr 26, 2016 7.948 8.047 7.938 7.998 13,642,695 +0.07(+0.87%)
Apr 25, 2016 7.998 8.021 7.750 7.929 12,679,993 -0.13(-1.60%)
Apr 22, 2016 8.035 8.155 7.985 8.058 17,272,338 +0.01(+0.17%)
Apr 21, 2016 7.989 8.173 7.980 8.044 12,958,315 +0.03(+0.34%)
Apr 20, 2016 7.865 8.063 7.865 8.017 11,807,428 +0.07(+0.93%)
Apr 19, 2016 8.044 8.054 7.904 7.943 13,976,949 -0.09(-1.15%)
Apr 18, 2016 7.929 8.056 7.897 8.035 12,287,869 +0.02(+0.23%)
Apr 15, 2016 8.021 8.054 7.763 8.017 25,745,694 +0.06(+0.81%)
Apr 14, 2016 7.998 8.017 7.860 7.952 14,361,123 -0.11(-1.37%)
Apr 13, 2016 7.966 8.068 7.902 8.063 17,891,412 +0.12(+1.51%)
Apr 12, 2016 8.160 8.183 7.915 7.943 19,073,554 -0.23(-2.76%)
Apr 11, 2016 8.270 8.321 8.137 8.169 12,758,824 -0.07(-0.89%)
Apr 08, 2016 8.224 8.429 8.206 8.243 15,800,743 +0.07(+0.85%)
Apr 07, 2016 8.197 8.312 8.120 8.173 20,431,280 -0.10(-1.22%)
Apr 06, 2016 8.132 8.284 8.044 8.275 22,554,906 +0.16(+1.99%)
Apr 05, 2016 8.233 8.252 8.091 8.114 18,014,606 -0.20(-2.38%)
Apr 04, 2016 8.501 8.501 8.261 8.312 16,640,669 -0.17(-1.96%)
Apr 01, 2016 8.114 8.544 8.095 8.478 32,230,844 +0.31(+3.78%)
Mar 31, 2016 8.220 8.275 8.068 8.169 22,549,978 -0.07(-0.89%)
Mar 30, 2016 8.164 8.254 8.123 8.243 22,903,766 +0.11(+1.36%)
Mar 29, 2016 8.003 8.146 7.934 8.132 12,863,313 +0.06(+0.80%)
Mar 28, 2016 8.054 8.139 7.934 8.068 12,001,070 -0.03(-0.34%)
Mar 24, 2016 8.021 8.095 8.095 8.095 19,251,774 +0.05(+0.63%)
Mar 23, 2016 8.072 8.095 7.874 8.044 24,816,642 -0.02(-0.29%)
Mar 22, 2016 8.021 8.330 7.989 8.068 24,566,100 -0.09(-1.13%)
Mar 21, 2016 7.985 8.266 7.971 8.160 23,288,582 +0.18(+2.19%)
Mar 18, 2016 7.911 8.100 7.869 7.985 67,202,960 +0.08(+0.99%)
Mar 17, 2016 7.892 7.985 7.814 7.906 23,588,756 -0.01(-0.17%)
Mar 16, 2016 7.699 7.938 7.648 7.920 27,160,780 +0.19(+2.50%)
Mar 15, 2016 7.538 7.777 7.487 7.727 30,243,394 +0.17(+2.19%)
Mar 14, 2016 7.464 7.634 7.390 7.561 20,988,618 +0.04(+0.49%)
Mar 11, 2016 7.372 7.575 7.372 7.524 34,041,552 +0.20(+2.70%)
Mar 10, 2016 7.164 7.469 7.151 7.326 31,004,970 +0.19(+2.65%)
Mar 09, 2016 7.068 7.296 7.049 7.137 24,024,440 +0.12(+1.71%)
Mar 08, 2016 7.257 7.275 7.005 7.017 26,762,550 -0.34(-4.63%)
Mar 07, 2016 6.971 7.367 6.939 7.358 40,105,688 +0.27(+3.80%)
Mar 04, 2016 6.841 7.272 6.804 7.088 72,687,384 +0.84(+13.53%)
Mar 03, 2016 6.386 6.404 6.101 6.244 21,805,144 -0.14(-2.16%)
Mar 02, 2016 6.143 6.450 6.129 6.381 21,817,880 +0.28(+4.67%)
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.