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

Hewlett Packard Enterprise Comp (NY: HPE )

17.00 -0.18 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2020 8.467 8.731 8.335 8.705 28,254,710 +0.22(+2.60%)
Jul 30, 2020 8.458 8.529 8.246 8.484 10,770,900 -0.08(-0.93%)
Jul 29, 2020 8.379 8.661 8.290 8.564 12,268,112 +0.20(+2.43%)
Jul 28, 2020 8.564 8.590 8.361 8.361 8,979,197 -0.24(-2.77%)
Jul 27, 2020 8.440 8.617 8.352 8.599 6,196,301 +0.11(+1.35%)
Jul 24, 2020 8.643 8.683 8.484 8.484 10,414,613 -0.18(-2.04%)
Jul 23, 2020 8.608 8.767 8.507 8.661 8,475,816 +0.06(+0.72%)
Jul 22, 2020 8.484 8.652 8.423 8.599 10,844,795 +0.08(+0.93%)
Jul 21, 2020 8.467 8.670 8.458 8.520 15,044,215 +0.10(+1.15%)
Jul 20, 2020 8.467 8.515 8.268 8.423 8,157,813 -0.11(-1.24%)
Jul 17, 2020 8.608 8.634 8.471 8.529 8,176,989 -0.04(-0.51%)
Jul 16, 2020 8.449 8.776 8.414 8.573 13,344,323 +0.07(+0.83%)
Jul 15, 2020 8.608 8.709 8.410 8.502 9,255,075 +0.11(+1.37%)
Jul 14, 2020 8.282 8.458 8.167 8.387 10,028,540 +0.06(+0.74%)
Jul 13, 2020 8.273 8.449 8.021 8.326 15,678,662 +0.16(+1.94%)
Jul 10, 2020 7.938 8.180 7.911 8.167 8,294,001 +0.25(+3.12%)
Jul 09, 2020 8.123 8.141 7.894 7.920 10,657,842 -0.20(-2.50%)
Jul 08, 2020 8.052 8.158 7.911 8.123 9,973,591 +0.12(+1.54%)
Jul 07, 2020 8.361 8.396 7.991 7.999 12,164,903 -0.46(-5.42%)
Jul 06, 2020 8.467 8.529 8.335 8.458 10,167,928 +0.16(+1.91%)
Jul 02, 2020 8.458 8.595 8.273 8.299 10,891,730 -0.01(-0.11%)
Jul 01, 2020 8.573 8.608 8.246 8.308 10,422,958 -0.27(-3.19%)
Jun 30, 2020 8.414 8.608 8.387 8.582 11,442,721 +0.13(+1.57%)
Jun 29, 2020 8.449 8.502 8.282 8.449 10,698,747 +0.07(+0.84%)
Jun 26, 2020 8.290 8.396 8.221 8.379 14,835,547 +0.03(+0.32%)
Jun 25, 2020 8.105 8.396 7.911 8.352 16,296,023 +0.18(+2.16%)
Jun 24, 2020 8.432 8.458 8.158 8.176 18,327,636 -0.35(-4.14%)
Jun 23, 2020 8.696 8.820 8.511 8.529 18,872,724 -0.04(-0.41%)
Jun 22, 2020 8.634 8.656 8.476 8.564 13,595,697 -0.10(-1.12%)
Jun 19, 2020 9.119 9.146 8.590 8.661 30,258,536 -0.28(-3.16%)
Jun 18, 2020 8.767 9.036 8.679 8.943 14,979,396 +0.09(+1.00%)
Jun 17, 2020 9.208 9.252 8.820 8.855 17,341,632 -0.33(-3.55%)
Jun 16, 2020 9.358 9.472 9.102 9.181 14,097,902 +0.18(+1.96%)
Jun 15, 2020 8.723 9.067 8.679 9.005 18,017,420 +0.05(+0.59%)
Jun 12, 2020 8.987 9.058 8.652 8.952 16,378,130 +0.35(+4.10%)
Jun 11, 2020 8.873 9.005 8.546 8.599 24,834,718 -0.84(-8.88%)
Jun 10, 2020 9.622 9.693 9.349 9.437 14,635,302 -0.28(-2.90%)
Jun 09, 2020 9.878 9.887 9.631 9.719 15,648,908 -0.37(-3.67%)
Jun 08, 2020 10.00 10.22 9.845 10.09 19,617,140 +0.39(+4.05%)
Jun 05, 2020 9.749 9.933 9.566 9.697 18,973,488 +0.55(+6.01%)
Jun 04, 2020 8.903 9.191 8.842 9.147 15,577,354 +0.12(+1.35%)
Jun 03, 2020 8.754 9.116 8.711 9.025 13,657,978 +0.34(+3.92%)
Jun 02, 2020 8.615 8.719 8.554 8.684 12,539,148 +0.17(+1.95%)
Jun 01, 2020 8.440 8.667 8.335 8.519 12,650,912 +0.04(+0.51%)
May 29, 2020 8.309 8.514 8.187 8.475 27,315,076 +0.10(+1.25%)
May 28, 2020 8.519 8.580 8.265 8.370 18,338,366 -0.15(-1.74%)
May 27, 2020 8.335 8.519 8.265 8.519 16,724,805 +0.30(+3.61%)
May 26, 2020 8.248 8.335 8.143 8.222 25,700,828 +0.22(+2.73%)
May 22, 2020 8.204 8.431 7.881 8.004 33,061,704 -1.04(-11.49%)
May 21, 2020 8.946 9.121 8.903 9.042 12,757,289 +0.07(+0.78%)
May 20, 2020 8.815 8.990 8.772 8.972 8,793,260 +0.21(+2.39%)
May 19, 2020 8.667 8.894 8.431 8.763 9,417,535 +0.04(+0.50%)
May 18, 2020 8.231 8.754 8.204 8.719 13,545,536 +0.77(+9.66%)
May 15, 2020 7.890 7.986 7.759 7.951 7,666,411 -0.05(-0.65%)
May 14, 2020 7.820 8.030 7.524 8.004 9,290,219 +0.08(+0.99%)
May 13, 2020 8.248 8.248 7.864 7.925 10,793,843 -0.35(-4.22%)
May 12, 2020 8.545 8.667 8.274 8.274 9,931,458 -0.22(-2.57%)
May 11, 2020 8.798 8.835 8.431 8.492 8,908,946 -0.45(-5.07%)
May 08, 2020 8.519 8.972 8.475 8.946 8,218,995 +0.58(+6.99%)
May 07, 2020 8.257 8.501 8.248 8.361 8,958,726 +0.20(+2.46%)
May 06, 2020 8.265 8.344 8.030 8.161 10,014,630 -0.05(-0.64%)
May 05, 2020 8.318 8.484 8.196 8.213 6,143,234 +0.03(+0.32%)
May 04, 2020 8.161 8.257 7.960 8.187 7,865,908 -0.09(-1.05%)
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.