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 30, 2020 8.920 8.938 8.719 8.780 9,363,846 -0.22(-2.42%)
Apr 29, 2020 8.807 9.103 8.798 8.999 12,038,689 +0.45(+5.20%)
Apr 28, 2020 8.580 8.754 8.510 8.554 9,799,277 +0.12(+1.45%)
Apr 27, 2020 8.213 8.492 8.187 8.431 7,395,665 +0.11(+1.36%)
Apr 24, 2020 8.100 8.361 8.065 8.318 10,743,035 +0.23(+2.80%)
Apr 23, 2020 7.908 8.274 7.908 8.091 9,703,026 +0.21(+2.66%)
Apr 22, 2020 8.143 8.169 7.812 7.881 10,379,170 -0.02(-0.22%)
Apr 21, 2020 8.004 8.056 7.838 7.899 8,800,401 -0.27(-3.31%)
Apr 20, 2020 8.248 8.510 8.091 8.169 9,910,486 -0.31(-3.60%)
Apr 17, 2020 8.283 8.554 8.265 8.475 11,412,025 +0.34(+4.18%)
Apr 16, 2020 8.361 8.361 8.030 8.135 12,866,103 -0.17(-2.10%)
Apr 15, 2020 8.737 8.754 8.161 8.309 18,848,794 -0.73(-8.11%)
Apr 14, 2020 9.269 9.391 9.007 9.042 10,221,205 +0.00(+0.00%)
Apr 13, 2020 9.147 9.252 8.881 9.042 7,948,515 -0.15(-1.61%)
Apr 09, 2020 9.112 9.426 9.095 9.191 14,322,289 +0.26(+2.93%)
Apr 08, 2020 8.545 9.007 8.519 8.929 6,692,824 +0.50(+5.90%)
Apr 07, 2020 8.929 9.068 8.423 8.431 12,012,348 -0.15(-1.73%)
Apr 06, 2020 8.684 8.868 8.388 8.580 11,977,026 +0.46(+5.70%)
Apr 03, 2020 8.169 8.388 8.039 8.117 7,821,542 -0.07(-0.85%)
Apr 02, 2020 8.292 8.632 7.943 8.187 9,433,567 -0.17(-2.09%)
Apr 01, 2020 7.995 8.501 7.934 8.361 13,187,285 -0.11(-1.34%)
Mar 31, 2020 8.807 8.868 8.449 8.475 10,655,592 -0.30(-3.38%)
Mar 30, 2020 8.554 8.920 8.257 8.772 11,545,869 +0.20(+2.34%)
Mar 27, 2020 8.746 8.951 8.361 8.571 14,377,628 -0.62(-6.74%)
Mar 26, 2020 8.344 9.260 8.257 9.191 14,983,014 +0.99(+12.14%)
Mar 25, 2020 7.855 8.798 7.689 8.196 18,814,410 +0.39(+5.03%)
Mar 24, 2020 7.218 7.829 7.166 7.803 14,304,258 +0.97(+14.18%)
Mar 23, 2020 7.454 7.620 6.677 6.834 14,100,906 -0.70(-9.27%)
Mar 20, 2020 8.169 8.257 7.515 7.532 22,872,630 -0.42(-5.27%)
Mar 19, 2020 7.236 8.126 6.878 7.951 20,259,806 +0.51(+6.80%)
Mar 18, 2020 6.694 7.567 6.485 7.445 18,733,410 +0.23(+3.14%)
Mar 17, 2020 7.524 7.559 6.703 7.218 18,566,682 -0.07(-0.96%)
Mar 16, 2020 7.471 7.724 6.625 7.288 23,690,318 -1.32(-15.31%)
Mar 13, 2020 8.457 8.632 7.803 8.606 15,993,334 +0.65(+8.11%)
Mar 12, 2020 8.676 8.684 7.838 7.960 18,416,246 -1.27(-13.72%)
Mar 11, 2020 9.775 9.793 9.164 9.226 18,716,170 -0.83(-8.25%)
Mar 10, 2020 9.941 10.12 9.549 10.05 16,824,118 +0.44(+4.54%)
Mar 09, 2020 9.662 9.938 9.282 9.618 17,273,200 -0.73(-7.09%)
Mar 06, 2020 9.886 10.43 9.843 10.35 18,721,448 +0.17(+1.70%)
Mar 05, 2020 10.19 10.34 10.04 10.18 20,401,156 -0.41(-3.83%)
Mar 04, 2020 10.27 10.60 9.869 10.59 30,358,754 -0.28(-2.62%)
Mar 03, 2020 10.90 11.51 10.73 10.87 17,699,632 -0.26(-2.33%)
Mar 02, 2020 11.00 11.13 10.65 11.13 17,991,494 +0.09(+0.78%)
Feb 28, 2020 10.60 11.05 10.41 11.04 27,053,340 +0.18(+1.67%)
Feb 27, 2020 11.01 11.29 10.81 10.86 14,259,007 -0.40(-3.53%)
Feb 26, 2020 11.60 11.72 11.23 11.26 11,863,081 -0.25(-2.18%)
Feb 25, 2020 11.90 11.91 11.39 11.51 13,023,246 -0.33(-2.77%)
Feb 24, 2020 11.89 12.10 11.75 11.84 12,792,275 -0.41(-3.31%)
Feb 21, 2020 12.38 12.48 12.17 12.24 9,821,806 -0.25(-2.00%)
Feb 20, 2020 12.45 12.66 12.41 12.49 10,587,489 +0.00(+0.00%)
Feb 19, 2020 12.42 12.56 12.41 12.49 8,458,477 +0.08(+0.63%)
Feb 18, 2020 12.30 12.43 12.27 12.42 6,364,114 -0.05(-0.42%)
Feb 14, 2020 12.72 12.80 12.39 12.47 9,399,872 -0.22(-1.77%)
Feb 13, 2020 12.78 12.80 12.56 12.69 10,456,876 -0.28(-2.20%)
Feb 12, 2020 12.94 13.11 12.91 12.98 9,059,855 +0.14(+1.08%)
Feb 11, 2020 12.83 12.93 12.78 12.84 5,765,037 +0.09(+0.68%)
Feb 10, 2020 12.65 12.76 12.56 12.75 7,832,734 +0.03(+0.20%)
Feb 07, 2020 12.73 12.77 12.64 12.73 7,368,149 -0.16(-1.21%)
Feb 06, 2020 12.94 13.02 12.78 12.88 7,330,115 +0.03(+0.20%)
Feb 05, 2020 12.61 12.87 12.61 12.86 8,899,297 +0.41(+3.26%)
Feb 04, 2020 12.49 12.71 12.42 12.45 9,622,256 +0.24(+1.98%)
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.