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 (%)
Jul 29, 2016 9.435 10.17 9.333 9.760 67,755,624 +0.33(+3.50%)
Jul 28, 2016 9.426 9.486 9.356 9.431 9,384,597 -0.02(-0.20%)
Jul 27, 2016 9.519 9.595 9.406 9.449 14,113,543 -0.05(-0.49%)
Jul 26, 2016 9.375 9.500 9.354 9.496 17,116,374 +0.11(+1.19%)
Jul 25, 2016 9.449 9.514 9.375 9.384 20,922,514 +0.07(+0.80%)
Jul 22, 2016 9.203 9.310 9.166 9.310 18,018,428 +0.14(+1.52%)
Jul 21, 2016 9.301 9.361 9.150 9.171 19,593,698 -0.14(-1.55%)
Jul 20, 2016 9.194 9.324 9.159 9.314 11,444,407 +0.13(+1.36%)
Jul 19, 2016 9.143 9.259 9.138 9.189 11,919,788 +0.00(+0.00%)
Jul 18, 2016 9.157 9.277 9.124 9.189 12,665,421 +0.01(+0.10%)
Jul 15, 2016 9.324 9.366 9.143 9.180 18,834,598 -0.10(-1.10%)
Jul 14, 2016 9.110 9.364 9.110 9.282 32,131,794 +0.23(+2.51%)
Jul 13, 2016 9.143 9.175 8.962 9.054 14,785,519 -0.09(-0.96%)
Jul 12, 2016 9.022 9.240 9.022 9.143 27,892,922 +0.16(+1.81%)
Jul 11, 2016 8.892 9.038 8.887 8.980 21,884,652 +0.14(+1.58%)
Jul 08, 2016 8.711 8.841 8.625 8.841 23,471,506 +0.26(+3.09%)
Jul 07, 2016 8.516 8.688 8.516 8.576 13,518,409 +0.03(+0.38%)
Jul 06, 2016 8.358 8.558 8.321 8.544 15,644,254 +0.09(+1.10%)
Jul 05, 2016 8.539 8.558 8.330 8.451 13,212,261 -0.13(-1.57%)
Jul 01, 2016 8.576 8.585 8.585 8.585 19,228,820 +0.10(+1.20%)
Jun 30, 2016 8.321 8.590 8.306 8.483 26,894,106 +0.23(+2.76%)
Jun 29, 2016 8.237 8.316 8.175 8.256 17,788,998 +0.18(+2.18%)
Jun 28, 2016 8.126 8.158 7.942 8.079 29,366,658 +0.09(+1.16%)
Jun 27, 2016 8.358 8.363 7.877 7.986 39,880,012 -0.45(-5.29%)
Jun 24, 2016 8.641 8.859 8.409 8.432 54,747,224 -0.69(-7.58%)
Jun 23, 2016 8.994 9.143 8.980 9.124 21,933,540 +0.20(+2.29%)
Jun 22, 2016 9.129 9.175 8.915 8.920 22,771,052 -0.26(-2.78%)
Jun 21, 2016 9.013 9.217 8.943 9.175 24,891,124 +0.18(+1.96%)
Jun 20, 2016 8.924 9.105 8.897 8.999 34,176,756 +0.20(+2.32%)
Jun 17, 2016 8.632 8.827 8.585 8.794 35,839,020 +0.13(+1.50%)
Jun 16, 2016 8.674 8.743 8.625 8.664 26,553,734 -0.07(-0.74%)
Jun 15, 2016 8.558 8.850 8.548 8.729 25,773,964 +0.23(+2.68%)
Jun 14, 2016 8.576 8.655 8.458 8.502 30,916,548 -0.13(-1.56%)
Jun 13, 2016 8.827 8.892 8.627 8.637 21,853,394 -0.24(-2.72%)
Jun 10, 2016 8.966 8.975 8.776 8.878 21,171,796 -0.20(-2.20%)
Jun 09, 2016 9.003 9.124 8.975 9.078 20,191,228 +0.09(+1.03%)
Jun 08, 2016 8.948 9.110 8.915 8.985 34,072,240 +0.09(+0.99%)
Jun 07, 2016 8.748 8.936 8.715 8.897 30,747,758 +0.12(+1.38%)
Jun 06, 2016 8.488 8.808 8.488 8.776 27,655,444 +0.28(+3.31%)
Jun 03, 2016 8.518 8.564 8.462 8.495 20,057,778 -0.07(-0.81%)
Jun 02, 2016 8.398 8.578 8.398 8.564 29,514,332 +0.10(+1.15%)
Jun 01, 2016 8.476 8.509 8.398 8.467 26,551,692 -0.08(-0.97%)
May 31, 2016 8.333 8.550 8.222 8.550 53,900,408 +0.10(+1.15%)
May 27, 2016 8.083 8.453 8.453 8.453 49,593,104 +0.40(+5.00%)
May 26, 2016 7.870 8.189 7.796 8.050 46,946,040 +0.02(+0.23%)
May 25, 2016 8.486 8.564 7.925 8.032 94,701,200 +0.51(+6.77%)
May 24, 2016 7.453 7.564 7.402 7.523 27,049,342 +0.08(+1.12%)
May 23, 2016 7.351 7.532 7.347 7.439 18,684,712 +0.09(+1.26%)
May 20, 2016 7.296 7.402 7.250 7.347 19,404,232 +0.04(+0.57%)
May 19, 2016 7.180 7.310 7.120 7.305 14,440,140 +0.05(+0.70%)
May 18, 2016 7.310 7.375 7.182 7.254 14,206,030 -0.07(-0.95%)
May 17, 2016 7.351 7.500 7.263 7.324 31,521,782 -0.06(-0.88%)
May 16, 2016 7.296 7.451 7.273 7.388 19,050,970 +0.09(+1.20%)
May 13, 2016 7.361 7.460 7.263 7.301 14,664,978 -0.06(-0.82%)
May 12, 2016 7.449 7.472 7.339 7.361 11,704,348 -0.06(-0.75%)
May 11, 2016 7.356 7.571 7.351 7.416 13,976,312 +0.06(+0.82%)
May 10, 2016 7.356 7.361 7.226 7.356 10,285,837 +0.01(+0.19%)
May 09, 2016 7.273 7.388 7.254 7.342 10,678,173 +0.04(+0.51%)
May 06, 2016 7.236 7.342 7.203 7.305 10,765,156 +0.03(+0.38%)
May 05, 2016 7.384 7.393 7.240 7.277 7,601,979 -0.10(-1.32%)
May 04, 2016 7.314 7.407 7.259 7.375 14,338,387 +0.00(+0.00%)
May 03, 2016 7.513 7.523 7.305 7.375 23,903,264 -0.22(-2.87%)
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.