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 (%)
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.