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 8.270 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.