Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

17.73 +0.06 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.23 14.33 13.99 13.99 15,196,313 -0.25(-1.73%)
Apr 27, 2018 14.48 14.48 14.15 14.24 10,765,703 -0.03(-0.23%)
Apr 26, 2018 14.27 14.38 14.15 14.27 13,020,317 +0.07(+0.46%)
Apr 25, 2018 14.20 14.29 13.97 14.21 11,332,730 -0.04(-0.29%)
Apr 24, 2018 14.36 14.51 14.16 14.25 12,308,214 -0.05(-0.34%)
Apr 23, 2018 14.27 14.40 14.20 14.30 9,847,479 +0.11(+0.75%)
Apr 20, 2018 14.32 14.32 14.09 14.19 9,382,826 -0.10(-0.69%)
Apr 19, 2018 14.49 14.49 14.27 14.29 9,489,663 -0.22(-1.53%)
Apr 18, 2018 14.59 14.59 14.46 14.51 11,708,040 -0.06(-0.39%)
Apr 17, 2018 14.51 14.68 14.46 14.57 20,887,060 +0.16(+1.08%)
Apr 16, 2018 14.32 14.50 14.25 14.41 20,661,782 +0.13(+0.92%)
Apr 13, 2018 14.37 14.37 14.10 14.28 12,259,190 -0.01(-0.06%)
Apr 12, 2018 14.24 14.45 14.22 14.29 16,959,516 +0.14(+0.99%)
Apr 11, 2018 14.12 14.20 14.03 14.15 11,974,078 -0.01(-0.06%)
Apr 10, 2018 14.01 14.28 14.01 14.16 18,757,560 +0.36(+2.62%)
Apr 09, 2018 13.73 14.13 13.73 13.80 10,288,662 +0.09(+0.66%)
Apr 06, 2018 13.99 14.13 13.63 13.71 17,237,814 -0.41(-2.91%)
Apr 05, 2018 14.30 14.30 14.05 14.12 17,481,196 -0.04(-0.29%)
Apr 04, 2018 13.81 14.21 13.76 14.16 16,086,388 +0.09(+0.64%)
Apr 03, 2018 14.16 14.24 13.92 14.07 16,280,206 +0.02(+0.12%)
Apr 02, 2018 14.35 14.38 13.90 14.05 12,517,542 -0.34(-2.39%)
Mar 29, 2018 14.40 14.40 14.40 0 -0.10(-0.68%)
Mar 28, 2018 14.45 14.61 14.29 14.50 17,062,456 +0.08(+0.57%)
Mar 27, 2018 14.85 14.90 14.33 14.41 14,797,629 -0.35(-2.39%)
Mar 26, 2018 14.71 14.80 14.43 14.77 13,405,497 +0.30(+2.04%)
Mar 23, 2018 15.08 15.15 14.47 14.47 12,866,858 -0.57(-3.77%)
Mar 22, 2018 15.23 15.30 15.02 15.04 13,233,487 -0.32(-2.08%)
Mar 21, 2018 15.41 15.51 15.24 15.36 13,282,870 -0.06(-0.37%)
Mar 20, 2018 15.42 15.54 15.28 15.41 13,620,865 +0.07(+0.43%)
Mar 19, 2018 15.35 15.46 15.19 15.35 11,509,437 -0.07(-0.48%)
Mar 16, 2018 15.45 15.60 15.33 15.42 26,007,756 -0.03(-0.21%)
Mar 15, 2018 15.51 15.58 15.41 15.46 18,734,814 -0.02(-0.11%)
Mar 14, 2018 15.58 15.59 15.38 15.47 14,111,236 -0.02(-0.16%)
Mar 13, 2018 15.67 15.78 15.48 15.50 10,966,689 -0.09(-0.60%)
Mar 12, 2018 15.66 15.68 15.53 15.59 12,428,265 -0.07(-0.47%)
Mar 09, 2018 15.59 15.71 15.52 15.66 17,814,256 +0.17(+1.11%)
Mar 08, 2018 15.66 15.41 15.49 12,817,551 -0.16(-1.04%)
Mar 07, 2018 15.52 15.66 13,520,435 -0.21(-1.34%)
Mar 06, 2018 15.54 15.92 15.53 15.87 14,121,214 +0.35(+2.27%)
Mar 05, 2018 15.35 15.62 15.32 15.52 14,334,322 +0.16(+1.07%)
Mar 02, 2018 14.88 15.37 14.84 15.35 18,245,562 +0.31(+2.06%)
Mar 01, 2018 15.29 15.40 14.83 15.04 17,211,168 -0.16(-1.02%)
Feb 28, 2018 15.49 15.59 15.20 15.20 21,436,902 -0.19(-1.22%)
Feb 27, 2018 15.13 15.64 15.13 15.39 25,659,384 +0.22(+1.46%)
Feb 26, 2018 14.75 15.37 14.75 15.17 31,238,394 +0.34(+2.26%)
Feb 23, 2018 14.72 14.87 14.36 14.83 55,062,148 +1.41(+10.54%)
Feb 22, 2018 13.27 13.42 19,814,880 +0.13(+0.99%)
Feb 21, 2018 13.57 13.64 13.26 13.29 13,335,527 -0.22(-1.63%)
Feb 20, 2018 13.47 13.64 13.42 13.51 11,053,839 +0.11(+0.79%)
Feb 16, 2018 13.40 13.40 13.40 0 +0.03(+0.24%)
Feb 15, 2018 13.31 13.44 13.15 13.37 10,031,463 +0.16(+1.24%)
Feb 14, 2018 12.60 13.26 12.55 13.20 17,133,680 +0.56(+4.40%)
Feb 13, 2018 12.78 12.78 12.55 12.65 16,799,150 -0.23(-1.78%)
Feb 12, 2018 12.61 12.96 12.56 12.88 9,397,827 +0.37(+2.94%)
Feb 09, 2018 12.43 12.60 11.98 12.51 20,445,442 +0.21(+1.73%)
Feb 08, 2018 12.82 12.30 12.30 14,751,691 -0.43(-3.34%)
Feb 07, 2018 12.81 12.88 12.53 12.72 16,038,079 -0.14(-1.08%)
Feb 06, 2018 12.48 12.93 12.23 12.86 19,847,104 -0.15(-1.13%)
Feb 05, 2018 13.58 12.90 13.01 19,247,348 -0.61(-4.44%)
Feb 02, 2018 13.62 13.84 13.51 13.61 16,308,847 -0.11(-0.83%)
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.