Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett Packard Enterprise Comp (NY: HPE )

17.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2016 10.37 10.50 10.36 10.47 17,468,136 +0.14(+1.35%)
Oct 28, 2016 10.35 10.48 10.25 10.33 16,108,307 -0.01(-0.09%)
Oct 27, 2016 10.20 10.43 10.20 10.34 27,133,968 +0.18(+1.79%)
Oct 26, 2016 10.03 10.16 10.01 10.16 16,312,842 +0.09(+0.93%)
Oct 25, 2016 10.11 9.969 10.07 19,839,920 -0.04(-0.37%)
Oct 24, 2016 10.10 10.16 10.06 10.10 19,406,176 +0.02(+0.23%)
Oct 21, 2016 10.11 10.13 9.997 10.08 25,678,602 -0.12(-1.14%)
Oct 20, 2016 10.08 10.21 10.04 10.20 22,725,906 +0.07(+0.69%)
Oct 19, 2016 10.07 10.24 10.04 10.13 37,527,948 +0.12(+1.21%)
Oct 18, 2016 10.04 10.06 9.833 10.01 25,072,778 +0.09(+0.94%)
Oct 17, 2016 10.02 10.11 9.885 9.913 24,988,710 -0.12(-1.21%)
Oct 14, 2016 10.04 10.23 10.01 10.03 29,098,918 -0.11(-1.06%)
Oct 13, 2016 10.15 10.23 10.00 10.14 29,635,268 -0.11(-1.09%)
Oct 12, 2016 10.29 10.31 10.16 10.25 16,656,785 +0.01(+0.09%)
Oct 11, 2016 10.49 10.49 10.20 10.24 21,692,760 -0.24(-2.31%)
Oct 10, 2016 10.48 10.57 10.46 10.49 19,745,896 +0.07(+0.72%)
Oct 07, 2016 10.57 10.58 10.33 10.41 20,091,668 -0.13(-1.26%)
Oct 06, 2016 10.57 10.62 10.52 10.54 14,089,144 -0.06(-0.53%)
Oct 05, 2016 10.44 10.63 10.44 10.60 15,642,235 +0.19(+1.83%)
Oct 04, 2016 10.54 10.66 10.35 10.41 19,647,996 -0.12(-1.15%)
Oct 03, 2016 10.50 10.62 10.48 10.53 25,144,074 -0.05(-0.44%)
Sep 30, 2016 10.73 10.83 10.50 10.58 34,830,164 -0.07(-0.65%)
Sep 29, 2016 10.67 10.84 10.63 10.65 19,468,444 -0.07(-0.61%)
Sep 28, 2016 10.69 10.78 10.61 10.71 15,209,966 +0.06(+0.52%)
Sep 27, 2016 10.55 10.70 10.49 10.66 27,268,098 +0.06(+0.57%)
Sep 26, 2016 10.63 10.68 10.53 10.60 17,438,016 -0.09(-0.83%)
Sep 23, 2016 10.75 10.82 10.65 10.68 15,588,115 -0.12(-1.12%)
Sep 22, 2016 10.76 10.94 10.76 10.80 22,024,030 +0.06(+0.52%)
Sep 21, 2016 10.51 10.75 10.49 10.75 22,964,702 +0.23(+2.21%)
Sep 20, 2016 10.58 10.67 10.52 10.52 20,796,140 -0.03(-0.26%)
Sep 19, 2016 10.40 10.69 10.40 10.54 25,828,372 +0.20(+1.89%)
Sep 16, 2016 10.26 10.38 10.21 10.35 35,165,968 +0.06(+0.59%)
Sep 15, 2016 9.912 10.29 9.898 10.29 27,763,634 +0.36(+3.60%)
Sep 14, 2016 9.824 9.956 9.805 9.931 23,610,570 +0.09(+0.95%)
Sep 13, 2016 9.810 9.935 9.786 9.838 25,816,616 -0.06(-0.61%)
Sep 12, 2016 9.633 9.956 9.591 9.898 27,424,878 +0.17(+1.77%)
Sep 09, 2016 9.833 9.982 9.726 9.726 33,909,608 -0.21(-2.15%)
Sep 08, 2016 10.23 10.32 9.912 9.940 62,910,968 -0.33(-3.21%)
Sep 07, 2016 10.23 10.38 10.00 10.27 44,142,800 +0.11(+1.05%)
Sep 06, 2016 10.31 10.31 10.11 10.16 18,362,248 -0.16(-1.58%)
Sep 02, 2016 10.31 10.33 10.33 10.33 14,126,325 +0.02(+0.23%)
Sep 01, 2016 9.963 10.38 9.800 10.30 40,683,056 +0.32(+3.17%)
Aug 31, 2016 10.01 10.08 9.838 9.986 20,562,546 -0.05(-0.46%)
Aug 30, 2016 10.15 10.21 9.972 10.03 19,711,312 -0.12(-1.19%)
Aug 29, 2016 10.12 10.29 10.10 10.15 12,670,970 +0.03(+0.28%)
Aug 26, 2016 10.18 10.27 10.05 10.13 11,379,408 -0.03(-0.27%)
Aug 25, 2016 10.06 10.20 9.972 10.15 15,420,946 +0.07(+0.69%)
Aug 24, 2016 10.19 10.25 10.07 10.08 9,707,283 -0.11(-1.09%)
Aug 23, 2016 10.24 10.26 10.17 10.20 17,023,622 -0.00(-0.05%)
Aug 22, 2016 10.14 10.22 10.06 10.20 9,550,189 +0.03(+0.27%)
Aug 19, 2016 10.13 10.21 10.11 10.17 12,994,567 +0.01(+0.09%)
Aug 18, 2016 10.01 10.18 10.01 10.16 14,450,210 +0.10(+1.02%)
Aug 17, 2016 10.26 10.32 9.986 10.06 21,013,832 -0.20(-1.95%)
Aug 16, 2016 10.18 10.31 10.14 10.26 13,124,280 +0.03(+0.27%)
Aug 15, 2016 10.20 10.32 10.18 10.23 15,397,485 +0.06(+0.55%)
Aug 12, 2016 10.08 10.21 9.993 10.18 22,716,732 +0.05(+0.50%)
Aug 11, 2016 10.04 10.16 10.00 10.13 16,296,453 +0.11(+1.07%)
Aug 10, 2016 10.10 10.11 9.963 10.02 12,237,577 -0.07(-0.69%)
Aug 09, 2016 10.10 10.16 10.05 10.09 17,333,634 +0.02(+0.23%)
Aug 08, 2016 10.23 10.31 10.03 10.07 16,726,253 -0.12(-1.19%)
Aug 05, 2016 10.15 10.32 10.12 10.19 20,414,816 +0.07(+0.69%)
Aug 04, 2016 9.986 10.19 9.977 10.12 19,200,356 +0.12(+1.16%)
Aug 03, 2016 9.656 10.00 9.614 10.00 29,893,938 +0.34(+3.56%)
Aug 02, 2016 9.777 9.810 9.598 9.656 23,715,692 -0.14(-1.47%)
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.