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

Hewlett Packard Enterprise Comp (NY: HPE )

17.17 +0.20 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 7.829 7.838 7.653 7.722 15,293,643 -0.17(-2.17%)
Apr 28, 2016 7.959 8.058 7.843 7.894 10,327,400 -0.13(-1.62%)
Apr 27, 2016 8.019 8.121 7.996 8.024 13,729,000 -0.02(-0.29%)
Apr 26, 2016 7.996 8.095 7.986 8.047 13,560,815 +0.07(+0.87%)
Apr 25, 2016 8.047 8.070 7.796 7.977 12,603,891 -0.13(-1.60%)
Apr 22, 2016 8.084 8.204 8.033 8.107 17,168,674 +0.01(+0.17%)
Apr 21, 2016 8.037 8.223 8.028 8.093 12,880,542 +0.03(+0.34%)
Apr 20, 2016 7.912 8.112 7.912 8.065 11,736,563 +0.07(+0.93%)
Apr 19, 2016 8.093 8.102 7.952 7.991 13,893,063 -0.09(-1.15%)
Apr 18, 2016 7.977 8.105 7.945 8.084 12,214,120 +0.02(+0.23%)
Apr 15, 2016 8.070 8.102 7.810 8.065 25,591,174 +0.06(+0.81%)
Apr 14, 2016 8.047 8.065 7.908 8.000 14,274,931 -0.11(-1.37%)
Apr 13, 2016 8.014 8.116 7.949 8.112 17,784,032 +0.12(+1.51%)
Apr 12, 2016 8.209 8.232 7.963 7.991 18,959,078 -0.23(-2.76%)
Apr 11, 2016 8.320 8.371 8.186 8.218 12,682,248 -0.07(-0.89%)
Apr 08, 2016 8.274 8.480 8.255 8.292 15,705,911 +0.07(+0.85%)
Apr 07, 2016 8.246 8.362 8.170 8.223 20,308,658 -0.10(-1.22%)
Apr 06, 2016 8.181 8.334 8.093 8.325 22,419,536 +0.16(+1.99%)
Apr 05, 2016 8.283 8.302 8.139 8.163 17,906,486 -0.20(-2.38%)
Apr 04, 2016 8.552 8.552 8.311 8.362 16,540,796 -0.17(-1.96%)
Apr 01, 2016 8.163 8.596 8.144 8.529 32,037,402 +0.31(+3.78%)
Mar 31, 2016 8.269 8.325 8.116 8.218 22,414,640 -0.07(-0.89%)
Mar 30, 2016 8.214 8.304 8.172 8.292 22,766,304 +0.11(+1.36%)
Mar 29, 2016 8.051 8.195 7.982 8.181 12,786,110 +0.06(+0.80%)
Mar 28, 2016 8.102 8.188 7.982 8.116 11,929,042 -0.03(-0.34%)
Mar 24, 2016 8.070 8.144 8.144 8.144 19,136,230 +0.05(+0.63%)
Mar 23, 2016 8.121 8.144 7.922 8.093 24,667,698 -0.02(-0.29%)
Mar 22, 2016 8.070 8.380 8.037 8.116 24,418,660 -0.09(-1.13%)
Mar 21, 2016 8.033 8.316 8.019 8.209 23,148,810 +0.18(+2.19%)
Mar 18, 2016 7.959 8.149 7.917 8.033 66,799,620 +0.08(+0.99%)
Mar 17, 2016 7.940 8.033 7.861 7.954 23,447,182 -0.01(-0.17%)
Mar 16, 2016 7.745 7.986 7.694 7.968 26,997,768 +0.19(+2.50%)
Mar 15, 2016 7.583 7.824 7.532 7.773 30,061,880 +0.17(+2.19%)
Mar 14, 2016 7.509 7.681 7.435 7.606 20,862,650 +0.04(+0.49%)
Mar 11, 2016 7.416 7.620 7.416 7.569 33,837,244 +0.20(+2.70%)
Mar 10, 2016 7.208 7.514 7.194 7.370 30,818,886 +0.19(+2.65%)
Mar 09, 2016 7.110 7.340 7.092 7.180 23,880,250 +0.12(+1.71%)
Mar 08, 2016 7.300 7.319 7.048 7.059 26,601,926 -0.34(-4.63%)
Mar 07, 2016 7.013 7.412 6.981 7.402 39,864,984 +0.27(+3.80%)
Mar 04, 2016 6.882 7.316 6.845 7.131 72,251,120 +0.85(+13.53%)
Mar 03, 2016 6.425 6.443 6.138 6.281 21,674,272 -0.14(-2.16%)
Mar 02, 2016 6.180 6.489 6.166 6.420 21,686,932 +0.29(+4.67%)
Mar 01, 2016 6.198 6.221 6.046 6.134 18,087,866 +0.00(+0.08%)
Feb 29, 2016 6.147 6.226 6.097 6.129 27,542,358 -0.08(-1.26%)
Feb 26, 2016 6.365 6.374 6.074 6.207 23,437,330 -0.11(-1.75%)
Feb 25, 2016 6.212 6.332 6.115 6.318 26,154,460 +0.07(+1.11%)
Feb 24, 2016 6.004 6.268 5.923 6.249 28,637,588 +0.20(+3.36%)
Feb 23, 2016 6.337 6.383 5.930 6.046 31,712,454 -0.33(-5.14%)
Feb 22, 2016 6.351 6.411 6.268 6.374 23,205,672 +0.06(+0.95%)
Feb 19, 2016 6.240 6.346 6.120 6.314 20,383,278 +0.06(+1.03%)
Feb 18, 2016 6.027 6.328 6.014 6.249 25,405,796 +0.24(+3.92%)
Feb 17, 2016 5.723 6.067 5.713 6.014 18,761,900 +0.32(+5.60%)
Feb 16, 2016 5.732 5.769 5.667 5.695 25,931,442 +0.02(+0.33%)
Feb 12, 2016 5.773 5.676 5.676 5.676 22,840,744 -0.05(-0.89%)
Feb 11, 2016 5.806 5.852 5.549 5.727 21,292,442 -0.21(-3.58%)
Feb 10, 2016 5.898 6.037 5.870 5.940 12,953,281 +0.06(+1.10%)
Feb 09, 2016 5.713 5.940 5.686 5.875 14,477,071 +0.10(+1.68%)
Feb 08, 2016 6.004 6.027 5.713 5.778 32,078,134 -0.32(-5.23%)
Feb 05, 2016 6.323 6.351 6.020 6.097 28,639,546 -0.30(-4.69%)
Feb 04, 2016 6.147 6.415 6.147 6.397 14,071,455 +0.22(+3.59%)
Feb 03, 2016 6.309 6.360 6.055 6.175 16,353,219 -0.04(-0.59%)
Feb 02, 2016 6.328 6.452 6.171 6.212 20,953,010 -0.16(-2.47%)
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.