Hewlett Packard Enterprise Comp (NY: HPE )

15.96 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:26 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 15.95 16.03 15.86 15.96 9,789,373 +0.01(+0.06%)
Apr 16, 2021 15.98 16.08 15.90 15.95 9,283,800 +0.11(+0.69%)
Apr 15, 2021 15.91 16.01 15.80 15.84 10,702,501 +0.06(+0.38%)
Apr 14, 2021 15.62 15.96 15.62 15.78 7,802,391 +0.11(+0.70%)
Apr 13, 2021 15.80 15.82 15.55 15.67 8,504,538 -0.15(-0.95%)
Apr 12, 2021 15.80 15.90 15.72 15.82 8,039,309 +0.03(+0.19%)
Apr 09, 2021 15.75 15.86 15.67 15.79 10,800,700 +0.05(+0.32%)
Apr 08, 2021 15.90 15.95 15.64 15.74 7,950,320 -0.16(-1.01%)
Apr 07, 2021 15.90 16.02 15.78 15.90 7,077,008 -0.02(-0.13%)
Apr 06, 2021 15.86 15.97 15.79 15.92 9,396,368 +0.01(+0.06%)
Apr 05, 2021 15.73 16.02 15.58 15.91 12,192,828 +0.21(+1.34%)
Apr 01, 2021 15.78 15.82 15.54 15.70 12,195,000 -0.04(-0.25%)
Mar 31, 2021 15.78 15.92 15.70 15.74 11,860,183 -0.04(-0.25%)
Mar 30, 2021 15.69 15.85 15.65 15.78 8,423,501 +0.12(+0.77%)
Mar 29, 2021 15.93 16.07 15.64 15.66 9,185,575 -0.35(-2.19%)
Mar 26, 2021 15.47 16.03 15.42 16.01 11,838,800 +0.67(+4.37%)
Mar 25, 2021 14.68 15.43 14.65 15.34 12,555,635 +0.58(+3.93%)
Mar 24, 2021 14.91 15.18 14.73 14.76 7,796,296 +0.00(+0.00%)
Mar 23, 2021 15.28 15.33 14.64 14.76 9,227,697 -0.58(-3.78%)
Mar 22, 2021 15.25 15.43 15.11 15.34 8,064,662 +0.06(+0.39%)
Mar 19, 2021 15.52 15.55 15.27 15.28 20,385,100 -0.30(-1.93%)
Mar 18, 2021 15.92 16.10 15.53 15.58 13,271,277 -0.45(-2.81%)
Mar 17, 2021 15.78 16.03 15.68 16.03 10,421,373 +0.29(+1.84%)
Mar 16, 2021 16.00 16.02 15.57 15.74 10,771,994 -0.31(-1.93%)
Mar 15, 2021 15.66 16.14 15.66 16.05 11,627,318 +0.24(+1.52%)
Mar 12, 2021 15.65 15.96 15.61 15.81 14,179,600 +0.31(+2.00%)
Mar 11, 2021 15.10 15.55 15.03 15.50 11,713,374 +0.35(+2.31%)
Mar 10, 2021 14.90 15.27 14.78 15.15 10,268,366 +0.29(+1.95%)
Mar 09, 2021 14.64 15.19 14.52 14.86 14,777,381 +0.05(+0.34%)
Mar 08, 2021 14.45 14.96 14.40 14.81 11,781,437 +0.41(+2.85%)
Mar 05, 2021 14.12 14.52 13.99 14.40 14,684,100 +0.36(+2.56%)
Mar 04, 2021 14.52 14.67 13.48 14.04 19,989,285 -0.52(-3.57%)
Mar 03, 2021 14.97 15.06 14.22 14.56 24,618,323 +0.06(+0.41%)
Mar 02, 2021 14.61 14.65 14.36 14.50 13,978,422 -0.10(-0.68%)
Mar 01, 2021 14.83 14.98 14.55 14.60 14,610,129 +0.04(+0.27%)
Feb 26, 2021 14.50 14.77 14.31 14.56 16,808,800 +0.07(+0.48%)
Feb 25, 2021 14.77 14.89 14.40 14.49 14,549,248 -0.35(-2.36%)
Feb 24, 2021 14.52 14.88 14.50 14.84 8,253,849 +0.37(+2.56%)
Feb 23, 2021 14.50 14.54 14.18 14.47 13,424,473 +0.00(+0.00%)
Feb 22, 2021 14.05 14.69 14.03 14.47 13,819,374 +0.34(+2.41%)
Feb 19, 2021 14.08 14.23 14.02 14.13 8,411,900 +0.19(+1.36%)
Feb 18, 2021 13.91 14.01 13.84 13.94 7,934,151 -0.06(-0.43%)
Feb 17, 2021 14.27 14.29 13.84 14.00 12,412,342 -0.30(-2.10%)
Feb 16, 2021 14.43 14.58 14.19 14.30 14,379,392 -0.08(-0.56%)
Feb 12, 2021 14.22 14.40 14.12 14.38 7,384,200 +0.19(+1.34%)
Feb 11, 2021 13.91 14.27 13.85 14.19 12,300,777 +0.23(+1.65%)
Feb 10, 2021 13.88 14.14 13.69 13.96 17,178,205 +0.36(+2.65%)
Feb 09, 2021 13.57 13.69 13.41 13.60 5,810,581 +0.10(+0.74%)
Feb 08, 2021 13.09 13.53 13.08 13.50 9,014,817 +0.36(+2.74%)
Feb 05, 2021 12.99 13.20 12.93 13.14 7,572,000 +0.18(+1.39%)
Feb 04, 2021 12.74 12.98 12.66 12.96 6,223,621 +0.24(+1.89%)
Feb 03, 2021 12.30 12.84 12.27 12.72 7,341,229 +0.37(+3.00%)
Feb 02, 2021 12.50 12.55 12.25 12.35 6,689,398 -0.03(-0.24%)
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.