Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

17.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.08 13.32 12.91 13.13 18,632,974 +0.06(+0.48%)
Feb 25, 2021 13.32 13.43 12.99 13.07 16,128,205 -0.32(-2.36%)
Feb 24, 2021 13.10 13.42 13.08 13.39 9,149,598 +0.33(+2.56%)
Feb 23, 2021 13.08 13.12 12.79 13.05 14,881,363 +0.00(+0.00%)
Feb 22, 2021 12.67 13.25 12.66 13.05 15,319,121 +0.31(+2.41%)
Feb 19, 2021 12.70 12.84 12.64 12.75 9,324,801 +0.17(+1.36%)
Feb 18, 2021 12.55 12.64 12.49 12.58 8,795,204 -0.05(-0.43%)
Feb 17, 2021 12.87 12.89 12.49 12.63 13,759,391 -0.27(-2.10%)
Feb 16, 2021 13.02 13.15 12.80 12.90 15,939,915 -0.07(-0.56%)
Feb 12, 2021 12.83 12.99 12.74 12.97 8,185,570 +0.17(+1.34%)
Feb 11, 2021 12.55 12.87 12.49 12.80 13,635,718 +0.21(+1.65%)
Feb 10, 2021 12.52 12.76 12.35 12.59 19,042,468 +0.32(+2.65%)
Feb 09, 2021 12.24 12.35 12.10 12.27 6,441,174 +0.09(+0.74%)
Feb 08, 2021 11.81 12.21 11.80 12.18 9,993,150 +0.32(+2.74%)
Feb 05, 2021 11.72 11.91 11.66 11.85 8,393,751 +0.16(+1.39%)
Feb 04, 2021 11.49 11.71 11.42 11.69 6,899,039 +0.22(+1.89%)
Feb 03, 2021 11.10 11.58 11.07 11.47 8,137,935 +0.33(+3.00%)
Feb 02, 2021 11.28 11.32 11.05 11.14 7,415,364 -0.03(-0.24%)
Feb 01, 2021 11.21 11.30 10.99 11.17 8,010,712 +0.04(+0.32%)
Jan 29, 2021 11.29 11.47 10.99 11.13 12,633,305 -0.20(-1.75%)
Jan 28, 2021 11.82 11.83 11.33 11.33 11,928,282 -0.46(-3.90%)
Jan 27, 2021 10.91 11.86 10.88 11.79 22,963,516 +0.77(+6.96%)
Jan 26, 2021 11.14 11.18 10.84 11.02 6,615,311 -0.07(-0.65%)
Jan 25, 2021 10.90 11.10 10.69 11.10 10,511,616 +0.14(+1.32%)
Jan 22, 2021 10.91 10.97 10.64 10.95 11,225,700 -0.11(-0.98%)
Jan 21, 2021 11.13 11.14 10.96 11.06 7,776,964 -0.07(-0.65%)
Jan 20, 2021 11.10 11.20 11.06 11.13 5,348,868 +0.03(+0.24%)
Jan 19, 2021 11.36 11.41 11.07 11.10 10,199,742 -0.21(-1.83%)
Jan 15, 2021 11.41 11.62 11.15 11.31 14,230,024 +0.05(+0.48%)
Jan 14, 2021 11.04 11.33 10.97 11.26 10,844,304 +0.28(+2.55%)
Jan 13, 2021 10.97 11.05 10.84 10.98 10,564,241 +0.03(+0.25%)
Jan 12, 2021 10.86 11.03 10.78 10.95 7,884,262 +0.15(+1.42%)
Jan 11, 2021 10.55 10.90 10.53 10.80 8,511,073 +0.08(+0.76%)
Jan 08, 2021 10.81 10.85 10.61 10.72 11,252,748 -0.08(-0.75%)
Jan 07, 2021 10.97 11.04 10.77 10.80 11,107,139 -0.06(-0.58%)
Jan 06, 2021 10.79 11.05 10.75 10.86 10,810,572 +0.23(+2.21%)
Jan 05, 2021 10.44 10.71 10.44 10.63 12,159,569 +0.19(+1.81%)
Jan 04, 2021 10.73 10.83 10.40 10.44 8,875,699 -0.25(-2.36%)
Dec 31, 2020 10.69 10.69 10.69 5,149,710 +0.15(+1.46%)
Dec 30, 2020 10.52 10.66 10.49 10.54 5,149,710 +0.01(+0.09%)
Dec 29, 2020 10.68 10.69 10.44 10.53 6,337,227 -0.11(-1.02%)
Dec 28, 2020 10.62 10.88 10.59 10.64 7,264,071 +0.03(+0.26%)
Dec 24, 2020 10.67 10.68 10.52 10.61 2,815,542 +0.01(+0.08%)
Dec 23, 2020 10.52 10.72 10.52 10.60 6,772,889 +0.13(+1.21%)
Dec 22, 2020 10.60 10.64 10.45 10.47 7,377,890 -0.05(-0.51%)
Dec 21, 2020 10.69 10.71 10.43 10.53 13,399,566 -0.41(-3.71%)
Dec 18, 2020 10.97 11.12 10.85 10.93 27,408,834 -0.05(-0.49%)
Dec 17, 2020 10.97 11.06 10.88 10.99 8,299,618 +0.02(+0.17%)
Dec 16, 2020 11.01 11.07 10.82 10.97 15,075,720 -0.01(-0.08%)
Dec 15, 2020 10.83 10.99 10.65 10.98 11,352,818 +0.27(+2.53%)
Dec 14, 2020 10.80 11.05 10.68 10.71 10,519,069 -0.11(-1.00%)
Dec 11, 2020 10.81 10.97 10.79 10.82 7,438,424 -0.12(-1.07%)
Dec 10, 2020 10.80 11.05 10.75 10.93 8,687,158 -0.01(-0.08%)
Dec 09, 2020 10.86 11.16 10.85 10.94 11,675,450 +0.03(+0.25%)
Dec 08, 2020 10.73 10.96 10.64 10.92 8,937,294 +0.13(+1.17%)
Dec 07, 2020 10.88 10.99 10.68 10.79 10,101,889 -0.23(-2.11%)
Dec 04, 2020 10.46 11.02 10.44 11.02 14,384,891 +0.65(+6.29%)
Dec 03, 2020 10.29 10.57 10.15 10.37 15,497,328 +0.08(+0.78%)
Dec 02, 2020 9.923 10.29 9.825 10.29 23,151,120 +0.29(+2.86%)
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.