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 28, 2021 14.84 14.87 14.41 14.45 12,909,369 -0.34(-2.33%)
May 27, 2021 14.80 14.97 14.66 14.79 16,960,916 +0.09(+0.62%)
May 26, 2021 14.56 14.75 14.52 14.70 10,803,743 +0.17(+1.18%)
May 25, 2021 14.76 14.83 14.50 14.53 9,640,848 -0.28(-1.89%)
May 24, 2021 14.80 14.89 14.70 14.81 6,180,748 +0.12(+0.80%)
May 21, 2021 14.66 14.81 14.66 14.69 7,358,978 +0.11(+0.74%)
May 20, 2021 14.58 14.69 14.38 14.58 8,740,817 -0.01(-0.06%)
May 19, 2021 14.59 14.61 14.31 14.59 7,895,826 -0.19(-1.29%)
May 18, 2021 14.93 15.03 14.76 14.78 8,407,500 -0.19(-1.27%)
May 17, 2021 14.79 15.03 14.72 14.97 11,439,321 +0.25(+1.72%)
May 14, 2021 14.65 14.79 14.49 14.72 8,001,593 +0.17(+1.18%)
May 13, 2021 14.20 14.61 14.14 14.55 8,173,498 +0.35(+2.49%)
May 12, 2021 14.74 14.74 14.15 14.19 10,204,707 -0.44(-3.03%)
May 11, 2021 14.50 14.73 14.41 14.64 7,595,725 -0.22(-1.46%)
May 10, 2021 14.93 15.15 14.83 14.85 8,920,261 -0.06(-0.43%)
May 07, 2021 14.79 14.99 14.65 14.92 9,653,292 +0.10(+0.67%)
May 06, 2021 14.50 14.83 14.40 14.82 9,628,806 +0.37(+2.57%)
May 05, 2021 14.41 14.54 14.23 14.45 8,264,616 +0.08(+0.57%)
May 04, 2021 14.48 14.54 14.26 14.36 9,418,182 -0.14(-0.94%)
May 03, 2021 14.52 14.65 14.36 14.50 9,244,170 +0.00(+0.00%)
Apr 30, 2021 14.79 14.79 14.39 14.50 13,838,546 -0.32(-2.14%)
Apr 29, 2021 14.79 14.89 14.66 14.82 10,712,828 +0.20(+1.36%)
Apr 28, 2021 14.67 14.74 14.55 14.62 9,733,123 -0.05(-0.31%)
Apr 27, 2021 14.74 14.78 14.56 14.66 10,493,079 -0.03(-0.18%)
Apr 26, 2021 14.84 15.03 14.65 14.69 17,161,702 -0.17(-1.16%)
Apr 23, 2021 14.52 14.92 14.44 14.86 21,663,254 +0.38(+2.63%)
Apr 22, 2021 14.48 14.88 14.39 14.48 32,055,208 +0.01(+0.06%)
Apr 21, 2021 14.26 14.57 14.18 14.47 36,828,632 +0.22(+1.52%)
Apr 20, 2021 14.49 14.52 14.17 14.26 7,235,615 -0.19(-1.32%)
Apr 19, 2021 14.44 14.51 14.36 14.45 10,815,246 +0.01(+0.06%)
Apr 16, 2021 14.46 14.55 14.39 14.44 10,256,692 +0.10(+0.69%)
Apr 15, 2021 14.40 14.49 14.30 14.34 11,824,065 +0.05(+0.38%)
Apr 14, 2021 14.14 14.45 14.14 14.28 8,620,039 +0.10(+0.70%)
Apr 13, 2021 14.30 14.32 14.07 14.18 9,395,767 -0.14(-0.95%)
Apr 12, 2021 14.30 14.39 14.23 14.32 8,881,785 +0.03(+0.19%)
Apr 09, 2021 14.26 14.36 14.18 14.29 11,932,555 +0.05(+0.32%)
Apr 08, 2021 14.39 14.44 14.16 14.25 8,783,470 -0.14(-1.01%)
Apr 07, 2021 14.39 14.50 14.28 14.39 7,818,640 -0.02(-0.13%)
Apr 06, 2021 14.36 14.46 14.29 14.41 10,381,056 +0.01(+0.06%)
Apr 05, 2021 14.24 14.50 14.10 14.40 13,470,570 +0.19(+1.34%)
Apr 01, 2021 14.28 14.32 14.07 14.21 13,472,970 -0.04(-0.25%)
Mar 31, 2021 14.28 14.41 14.21 14.25 13,103,066 -0.04(-0.25%)
Mar 30, 2021 14.20 14.35 14.17 14.28 9,306,238 +0.11(+0.77%)
Mar 29, 2021 14.42 14.55 14.16 14.17 10,148,173 -0.32(-2.19%)
Mar 26, 2021 14.00 14.51 13.96 14.49 13,079,442 +0.61(+4.37%)
Mar 25, 2021 13.29 13.97 13.26 13.88 13,871,397 +0.52(+3.93%)
Mar 24, 2021 13.50 13.74 13.33 13.36 8,613,306 +0.00(+0.00%)
Mar 23, 2021 13.83 13.88 13.25 13.36 10,194,710 -0.52(-3.78%)
Mar 22, 2021 13.80 13.97 13.68 13.88 8,909,795 +0.05(+0.39%)
Mar 19, 2021 14.05 14.08 13.82 13.83 22,521,348 -0.27(-1.93%)
Mar 18, 2021 14.41 14.57 14.06 14.10 14,662,035 -0.41(-2.81%)
Mar 17, 2021 14.28 14.51 14.19 14.51 11,513,476 +0.26(+1.84%)
Mar 16, 2021 14.48 14.50 14.09 14.25 11,900,841 -0.28(-1.93%)
Mar 15, 2021 14.17 14.61 14.17 14.53 12,845,798 +0.22(+1.52%)
Mar 12, 2021 14.17 14.45 14.13 14.31 15,665,545 +0.28(+2.00%)
Mar 11, 2021 13.67 14.07 13.60 14.03 12,940,872 +0.32(+2.31%)
Mar 10, 2021 13.49 13.82 13.37 13.71 11,344,435 +0.26(+1.95%)
Mar 09, 2021 13.25 13.75 13.14 13.45 16,325,970 +0.15(+1.16%)
Mar 08, 2021 12.97 13.43 12.93 13.30 13,122,396 +0.37(+2.85%)
Mar 05, 2021 12.68 13.04 12.56 12.93 16,355,439 +0.32(+2.56%)
Mar 04, 2021 13.04 13.17 12.10 12.61 22,264,458 -0.47(-3.57%)
Mar 03, 2021 13.44 13.52 12.77 13.07 27,420,374 +0.05(+0.41%)
Mar 02, 2021 13.12 13.15 12.89 13.02 15,569,441 -0.09(-0.68%)
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.