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 8.259 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.