Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

20.92 -0.56 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.67 12.72 12.34 12.43 17,708,296 -0.27(-2.12%)
May 30, 2018 12.62 12.78 12.50 12.70 14,738,337 +0.15(+1.24%)
May 29, 2018 12.59 12.63 12.45 12.55 11,921,898 -0.11(-0.90%)
May 25, 2018 12.66 12.66 12.66 0 -0.20(-1.52%)
May 24, 2018 12.69 12.90 12.37 12.86 36,175,748 +0.15(+1.16%)
May 23, 2018 13.75 13.83 12.61 12.71 68,700,096 -1.49(-10.51%)
May 22, 2018 14.32 14.43 14.20 14.20 17,663,938 -0.08(-0.57%)
May 21, 2018 14.41 14.47 14.26 14.29 7,595,093 -0.04(-0.28%)
May 18, 2018 14.41 14.42 14.26 14.33 8,315,901 -0.09(-0.62%)
May 17, 2018 14.43 14.49 14.23 14.42 12,994,684 +0.03(+0.23%)
May 16, 2018 14.20 14.43 14.17 14.38 18,703,360 +0.19(+1.32%)
May 15, 2018 14.26 14.30 14.10 14.20 10,253,501 -0.15(-1.08%)
May 14, 2018 14.48 14.54 14.35 14.35 10,364,169 -0.07(-0.45%)
May 11, 2018 14.41 14.51 14.37 14.42 14,092,916 +0.02(+0.11%)
May 10, 2018 14.42 14.44 14.28 14.40 15,073,362 +0.04(+0.28%)
May 09, 2018 14.20 14.42 14.15 14.36 15,950,523 +0.17(+1.21%)
May 08, 2018 14.07 14.22 14.04 14.19 14,793,861 +0.07(+0.52%)
May 07, 2018 14.07 14.24 14.03 14.11 12,853,102 +0.07(+0.52%)
May 04, 2018 13.75 14.08 13.69 14.04 7,558,512 +0.25(+1.83%)
May 03, 2018 13.86 13.94 13.67 13.79 9,844,326 -0.18(-1.29%)
May 02, 2018 13.98 14.08 13.93 13.97 7,804,886 -0.05(-0.35%)
May 01, 2018 13.86 14.03 13.83 14.02 11,829,711 +0.11(+0.76%)
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%)
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.