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

Hewlett Packard Enterprise Comp (NY: HPE )

16.86 +0.33 (+2.00%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Jun 30, 2016 8.331 8.601 8.316 8.494 26,860,376 +0.23(+2.76%)
Jun 29, 2016 8.248 8.327 8.185 8.266 17,766,688 +0.18(+2.18%)
Jun 28, 2016 8.136 8.169 7.952 8.089 29,329,828 +0.09(+1.16%)
Jun 27, 2016 8.368 8.373 7.887 7.996 39,829,996 -0.45(-5.29%)
Jun 24, 2016 8.652 8.871 8.420 8.443 54,678,564 -0.69(-7.58%)
Jun 23, 2016 9.005 9.154 8.991 9.136 21,906,032 +0.20(+2.29%)
Jun 22, 2016 9.140 9.187 8.926 8.931 22,742,492 -0.26(-2.78%)
Jun 21, 2016 9.024 9.229 8.954 9.187 24,859,906 +0.18(+1.96%)
Jun 20, 2016 8.936 9.117 8.908 9.010 34,133,896 +0.20(+2.32%)
Jun 17, 2016 8.643 8.838 8.596 8.805 35,794,072 +0.13(+1.50%)
Jun 16, 2016 8.685 8.754 8.636 8.675 26,520,430 -0.07(-0.74%)
Jun 15, 2016 8.568 8.861 8.559 8.740 25,741,640 +0.23(+2.68%)
Jun 14, 2016 8.587 8.666 8.468 8.513 30,877,774 -0.13(-1.56%)
Jun 13, 2016 8.838 8.903 8.638 8.647 21,825,986 -0.24(-2.72%)
Jun 10, 2016 8.977 8.987 8.787 8.889 21,145,242 -0.20(-2.20%)
Jun 09, 2016 9.015 9.136 8.987 9.089 20,165,904 +0.09(+1.03%)
Jun 08, 2016 8.959 9.122 8.926 8.996 34,029,508 +0.09(+0.99%)
Jun 07, 2016 8.759 8.947 8.726 8.908 30,709,196 +0.12(+1.38%)
Jun 06, 2016 8.499 8.819 8.499 8.787 27,620,758 +0.28(+3.31%)
Jun 03, 2016 8.529 8.575 8.473 8.506 20,032,624 -0.07(-0.81%)
Jun 02, 2016 8.408 8.589 8.408 8.575 29,477,316 +0.10(+1.15%)
Jun 01, 2016 8.487 8.519 8.408 8.478 26,518,392 -0.08(-0.97%)
May 31, 2016 8.343 8.561 8.232 8.561 53,832,808 +0.10(+1.15%)
May 27, 2016 8.093 8.464 8.464 8.464 49,530,904 +0.40(+5.00%)
May 26, 2016 7.880 8.200 7.806 8.061 46,887,164 +0.02(+0.23%)
May 25, 2016 8.496 8.575 7.935 8.042 94,582,432 +0.51(+6.77%)
May 24, 2016 7.463 7.574 7.412 7.532 27,015,418 +0.08(+1.12%)
May 23, 2016 7.361 7.541 7.356 7.449 18,661,278 +0.09(+1.26%)
May 20, 2016 7.305 7.412 7.259 7.356 19,379,896 +0.04(+0.57%)
May 19, 2016 7.189 7.319 7.129 7.314 14,422,029 +0.05(+0.70%)
May 18, 2016 7.319 7.384 7.191 7.263 14,188,214 -0.07(-0.95%)
May 17, 2016 7.361 7.509 7.273 7.333 31,482,248 -0.06(-0.88%)
May 16, 2016 7.305 7.460 7.282 7.398 19,027,078 +0.09(+1.20%)
May 13, 2016 7.370 7.470 7.273 7.310 14,646,586 -0.06(-0.82%)
May 12, 2016 7.458 7.481 7.348 7.370 11,689,669 -0.06(-0.75%)
May 11, 2016 7.365 7.581 7.361 7.426 13,958,784 +0.06(+0.82%)
May 10, 2016 7.365 7.370 7.236 7.365 10,272,937 +0.01(+0.19%)
May 09, 2016 7.282 7.398 7.263 7.351 10,664,781 +0.04(+0.51%)
May 06, 2016 7.245 7.351 7.212 7.314 10,751,655 +0.03(+0.38%)
May 05, 2016 7.393 7.402 7.249 7.287 7,592,445 -0.10(-1.32%)
May 04, 2016 7.324 7.416 7.268 7.384 14,320,405 +0.00(+0.00%)
May 03, 2016 7.523 7.532 7.314 7.384 23,873,286 -0.22(-2.87%)
May 02, 2016 7.722 7.764 7.546 7.602 18,254,294 -0.12(-1.56%)
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%)
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.