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 29, 2020 8.259 8.463 8.138 8.424 27,480,008 +0.10(+1.25%)
May 28, 2020 8.467 8.528 8.216 8.320 18,449,094 -0.15(-1.74%)
May 27, 2020 8.285 8.467 8.216 8.467 16,825,790 +0.29(+3.61%)
May 26, 2020 8.199 8.285 8.094 8.172 25,856,012 +0.22(+2.73%)
May 22, 2020 8.155 8.381 7.834 7.956 33,261,334 -1.03(-11.49%)
May 21, 2020 8.893 9.066 8.849 8.988 12,834,319 +0.07(+0.78%)
May 20, 2020 8.762 8.936 8.719 8.919 8,846,354 +0.21(+2.39%)
May 19, 2020 8.615 8.841 8.381 8.710 9,474,399 +0.04(+0.50%)
May 18, 2020 8.181 8.702 8.155 8.667 13,627,326 +0.76(+9.66%)
May 15, 2020 7.843 7.938 7.713 7.904 7,712,701 -0.05(-0.65%)
May 14, 2020 7.773 7.982 7.478 7.956 9,346,315 +0.08(+0.99%)
May 13, 2020 8.199 8.199 7.817 7.878 10,859,018 -0.35(-4.22%)
May 12, 2020 8.493 8.615 8.225 8.225 9,991,425 -0.22(-2.57%)
May 11, 2020 8.745 8.782 8.381 8.441 8,962,739 -0.45(-5.07%)
May 08, 2020 8.467 8.919 8.424 8.893 8,268,622 +0.58(+6.99%)
May 07, 2020 8.207 8.450 8.199 8.311 9,012,820 +0.20(+2.46%)
May 06, 2020 8.216 8.294 7.982 8.112 10,075,099 -0.05(-0.64%)
May 05, 2020 8.268 8.433 8.146 8.164 6,180,327 +0.03(+0.32%)
May 04, 2020 8.112 8.207 7.912 8.138 7,913,403 -0.09(-1.05%)
May 01, 2020 8.511 8.520 8.112 8.225 7,439,294 -0.50(-5.77%)
Apr 30, 2020 8.867 8.884 8.667 8.728 9,420,386 -0.22(-2.42%)
Apr 29, 2020 8.754 9.049 8.745 8.945 12,111,380 +0.44(+5.20%)
Apr 28, 2020 8.528 8.702 8.459 8.502 9,858,446 +0.12(+1.45%)
Apr 27, 2020 8.164 8.441 8.138 8.381 7,440,321 +0.11(+1.36%)
Apr 24, 2020 8.051 8.311 8.016 8.268 10,807,902 +0.23(+2.80%)
Apr 23, 2020 7.860 8.225 7.860 8.042 9,761,614 +0.21(+2.66%)
Apr 22, 2020 8.094 8.120 7.765 7.834 10,441,840 -0.02(-0.22%)
Apr 21, 2020 7.956 8.008 7.791 7.851 8,853,539 -0.27(-3.31%)
Apr 20, 2020 8.199 8.459 8.042 8.120 9,970,326 -0.30(-3.60%)
Apr 17, 2020 8.233 8.502 8.216 8.424 11,480,932 +0.34(+4.18%)
Apr 16, 2020 8.311 8.311 7.982 8.086 12,943,790 -0.17(-2.10%)
Apr 15, 2020 8.684 8.702 8.112 8.259 18,962,606 -0.73(-8.11%)
Apr 14, 2020 9.214 9.335 8.953 8.988 10,282,922 +0.00(+0.00%)
Apr 13, 2020 9.092 9.196 8.828 8.988 7,996,509 -0.15(-1.61%)
Apr 09, 2020 9.057 9.370 9.040 9.136 14,408,769 +0.26(+2.93%)
Apr 08, 2020 8.493 8.953 8.467 8.875 6,733,235 +0.49(+5.90%)
Apr 07, 2020 8.875 9.014 8.372 8.381 12,084,880 -0.15(-1.73%)
Apr 06, 2020 8.632 8.815 8.337 8.528 12,049,345 +0.46(+5.70%)
Apr 03, 2020 8.120 8.337 7.990 8.068 7,868,770 -0.07(-0.85%)
Apr 02, 2020 8.242 8.580 7.895 8.138 9,490,528 -0.17(-2.09%)
Apr 01, 2020 7.947 8.450 7.886 8.311 13,266,912 -0.11(-1.34%)
Mar 31, 2020 8.754 8.815 8.398 8.424 10,719,931 -0.29(-3.38%)
Mar 30, 2020 8.502 8.867 8.207 8.719 11,615,585 +0.20(+2.34%)
Mar 27, 2020 8.693 8.897 8.311 8.520 14,464,442 -0.62(-6.74%)
Mar 26, 2020 8.294 9.205 8.207 9.136 15,073,483 +0.99(+12.14%)
Mar 25, 2020 7.808 8.745 7.643 8.146 18,928,014 +0.39(+5.03%)
Mar 24, 2020 7.175 7.782 7.123 7.756 14,390,629 +0.96(+14.18%)
Mar 23, 2020 7.409 7.574 6.637 6.793 14,186,049 -0.69(-9.27%)
Mar 20, 2020 8.120 8.207 7.470 7.487 23,010,736 -0.42(-5.27%)
Mar 19, 2020 7.192 8.077 6.836 7.904 20,382,136 +0.50(+6.80%)
Mar 18, 2020 6.654 7.522 6.446 7.400 18,846,524 +0.23(+3.14%)
Mar 17, 2020 7.478 7.513 6.663 7.175 18,678,790 -0.07(-0.96%)
Mar 16, 2020 7.426 7.678 6.585 7.244 23,833,362 -1.31(-15.31%)
Mar 13, 2020 8.407 8.580 7.756 8.554 16,089,903 +0.64(+8.11%)
Mar 12, 2020 8.624 8.632 7.791 7.912 18,527,446 -1.26(-13.72%)
Mar 11, 2020 9.717 9.734 9.109 9.170 18,829,180 -0.82(-8.25%)
Mar 10, 2020 9.882 10.06 9.491 9.994 16,925,704 +0.43(+4.54%)
Mar 09, 2020 9.604 9.878 9.226 9.561 17,377,498 -0.73(-7.09%)
Mar 06, 2020 9.827 10.36 9.784 10.29 18,834,490 +0.17(+1.70%)
Mar 05, 2020 10.13 10.27 9.981 10.12 20,524,340 -0.40(-3.83%)
Mar 04, 2020 10.21 10.54 9.809 10.52 30,542,062 -0.28(-2.62%)
Mar 03, 2020 10.83 11.44 10.67 10.80 17,806,504 -0.26(-2.33%)
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.