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 29, 2020 8.270 8.474 8.148 8.435 27,445,540 +0.10(+1.25%)
May 28, 2020 8.478 8.539 8.226 8.330 18,425,954 -0.15(-1.74%)
May 27, 2020 8.296 8.478 8.226 8.478 16,804,688 +0.30(+3.61%)
May 26, 2020 8.209 8.296 8.105 8.183 25,823,582 +0.22(+2.73%)
May 22, 2020 8.165 8.391 7.844 7.966 33,219,616 -1.03(-11.49%)
May 21, 2020 8.904 9.077 8.860 8.999 12,818,221 +0.07(+0.78%)
May 20, 2020 8.773 8.947 8.730 8.930 8,835,259 +0.21(+2.39%)
May 19, 2020 8.626 8.852 8.391 8.721 9,462,516 +0.04(+0.50%)
May 18, 2020 8.191 8.713 8.165 8.678 13,610,234 +0.76(+9.66%)
May 15, 2020 7.853 7.948 7.722 7.913 7,703,028 -0.05(-0.65%)
May 14, 2020 7.783 7.992 7.488 7.966 9,334,592 +0.08(+0.99%)
May 13, 2020 8.209 8.209 7.827 7.887 10,845,398 -0.35(-4.22%)
May 12, 2020 8.504 8.626 8.235 8.235 9,978,894 -0.22(-2.57%)
May 11, 2020 8.756 8.793 8.391 8.452 8,951,498 -0.45(-5.07%)
May 08, 2020 8.478 8.930 8.435 8.904 8,258,252 +0.58(+6.99%)
May 07, 2020 8.218 8.461 8.209 8.322 9,001,515 +0.20(+2.46%)
May 06, 2020 8.226 8.304 7.992 8.122 10,062,463 -0.05(-0.64%)
May 05, 2020 8.278 8.443 8.157 8.174 6,172,576 +0.03(+0.32%)
May 04, 2020 8.122 8.218 7.922 8.148 7,903,478 -0.09(-1.05%)
May 01, 2020 8.522 8.530 8.122 8.235 7,429,963 -0.50(-5.77%)
Apr 30, 2020 8.878 8.895 8.678 8.739 9,408,570 -0.22(-2.42%)
Apr 29, 2020 8.765 9.060 8.756 8.956 12,096,190 +0.44(+5.20%)
Apr 28, 2020 8.539 8.713 8.469 8.513 9,846,081 +0.12(+1.45%)
Apr 27, 2020 8.174 8.452 8.148 8.391 7,430,989 +0.11(+1.36%)
Apr 24, 2020 8.061 8.322 8.026 8.278 10,794,346 +0.23(+2.80%)
Apr 23, 2020 7.870 8.235 7.870 8.052 9,749,371 +0.21(+2.66%)
Apr 22, 2020 8.105 8.131 7.774 7.844 10,428,744 -0.02(-0.22%)
Apr 21, 2020 7.966 8.018 7.801 7.861 8,842,434 -0.27(-3.31%)
Apr 20, 2020 8.209 8.469 8.052 8.131 9,957,821 -0.30(-3.60%)
Apr 17, 2020 8.244 8.513 8.226 8.435 11,466,532 +0.34(+4.18%)
Apr 16, 2020 8.322 8.322 7.992 8.096 12,927,556 -0.17(-2.10%)
Apr 15, 2020 8.695 8.713 8.122 8.270 18,938,822 -0.73(-8.11%)
Apr 14, 2020 9.225 9.347 8.965 8.999 10,270,024 +0.00(+0.00%)
Apr 13, 2020 9.104 9.208 8.839 8.999 7,986,480 -0.15(-1.61%)
Apr 09, 2020 9.069 9.382 9.051 9.147 14,390,697 +0.26(+2.93%)
Apr 08, 2020 8.504 8.965 8.478 8.886 6,724,790 +0.50(+5.90%)
Apr 07, 2020 8.886 9.025 8.383 8.391 12,069,722 -0.15(-1.73%)
Apr 06, 2020 8.643 8.826 8.348 8.539 12,034,232 +0.46(+5.70%)
Apr 03, 2020 8.131 8.348 8.000 8.079 7,858,900 -0.07(-0.85%)
Apr 02, 2020 8.252 8.591 7.905 8.148 9,478,624 -0.17(-2.09%)
Apr 01, 2020 7.957 8.461 7.896 8.322 13,250,272 -0.11(-1.34%)
Mar 31, 2020 8.765 8.826 8.409 8.435 10,706,486 -0.30(-3.38%)
Mar 30, 2020 8.513 8.878 8.218 8.730 11,601,016 +0.20(+2.34%)
Mar 27, 2020 8.704 8.908 8.322 8.530 14,446,300 -0.62(-6.74%)
Mar 26, 2020 8.304 9.216 8.218 9.147 15,054,577 +0.99(+12.14%)
Mar 25, 2020 7.818 8.756 7.653 8.157 18,904,274 +0.39(+5.03%)
Mar 24, 2020 7.184 7.792 7.132 7.766 14,372,579 +0.96(+14.18%)
Mar 23, 2020 7.418 7.583 6.645 6.802 14,168,256 -0.69(-9.27%)
Mar 20, 2020 8.131 8.218 7.479 7.497 22,981,876 -0.42(-5.27%)
Mar 19, 2020 7.201 8.087 6.845 7.913 20,356,572 +0.50(+6.80%)
Mar 18, 2020 6.663 7.531 6.454 7.410 18,822,886 +0.23(+3.14%)
Mar 17, 2020 7.488 7.523 6.671 7.184 18,655,362 -0.07(-0.96%)
Mar 16, 2020 7.436 7.688 6.593 7.253 23,803,470 -1.31(-15.31%)
Mar 13, 2020 8.417 8.591 7.766 8.565 16,069,723 +0.64(+8.11%)
Mar 12, 2020 8.634 8.643 7.801 7.922 18,504,208 -1.26(-13.72%)
Mar 11, 2020 9.729 9.746 9.121 9.182 18,805,564 -0.83(-8.25%)
Mar 10, 2020 9.894 10.08 9.503 10.01 16,904,474 +0.43(+4.54%)
Mar 09, 2020 9.616 9.891 9.237 9.573 17,355,702 -0.73(-7.09%)
Mar 06, 2020 9.839 10.38 9.796 10.30 18,810,868 +0.17(+1.70%)
Mar 05, 2020 10.14 10.29 9.994 10.13 20,498,598 -0.40(-3.83%)
Mar 04, 2020 10.23 10.55 9.822 10.54 30,503,756 -0.28(-2.62%)
Mar 03, 2020 10.84 11.45 10.68 10.82 17,784,170 -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.