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: 7:00 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 (%)
Oct 30, 2020 7.538 7.726 7.502 7.717 13,576,617 +0.10(+1.29%)
Oct 29, 2020 7.467 7.681 7.395 7.618 14,330,182 +0.14(+1.91%)
Oct 28, 2020 7.654 7.752 7.467 7.476 14,603,224 -0.38(-4.89%)
Oct 27, 2020 8.038 8.065 7.851 7.860 13,934,137 -0.23(-2.87%)
Oct 26, 2020 8.360 8.396 7.994 8.092 15,409,265 -0.38(-4.43%)
Oct 23, 2020 8.494 8.538 8.387 8.467 8,247,433 +0.02(+0.21%)
Oct 22, 2020 8.324 8.485 8.239 8.449 9,111,260 +0.13(+1.50%)
Oct 21, 2020 8.351 8.387 8.235 8.324 9,296,207 -0.02(-0.21%)
Oct 20, 2020 8.396 8.529 8.333 8.342 8,090,735 -0.01(-0.11%)
Oct 19, 2020 8.512 8.561 8.342 8.351 10,679,394 -0.12(-1.37%)
Oct 16, 2020 8.896 8.958 8.449 8.467 17,905,286 -0.36(-4.05%)
Oct 15, 2020 8.637 8.824 8.592 8.824 7,861,031 +0.11(+1.23%)
Oct 14, 2020 8.735 8.869 8.699 8.717 7,468,052 -0.02(-0.20%)
Oct 13, 2020 8.788 8.891 8.663 8.735 8,455,719 -0.13(-1.51%)
Oct 12, 2020 8.780 8.878 8.681 8.869 7,654,486 +0.11(+1.22%)
Oct 09, 2020 8.976 9.003 8.699 8.762 8,868,837 -0.16(-1.80%)
Oct 08, 2020 8.753 8.994 8.753 8.922 15,841,994 +0.20(+2.25%)
Oct 07, 2020 8.628 8.744 8.623 8.726 7,174,193 +0.19(+2.20%)
Oct 06, 2020 8.762 8.842 8.503 8.538 11,495,538 -0.19(-2.15%)
Oct 05, 2020 8.494 8.744 8.485 8.726 14,225,451 +0.31(+3.72%)
Oct 02, 2020 8.083 8.445 8.083 8.413 10,330,872 +0.17(+2.06%)
Oct 01, 2020 8.422 8.431 8.172 8.244 9,825,205 -0.13(-1.49%)
Sep 30, 2020 8.396 8.521 8.306 8.369 9,434,072 -0.01(-0.11%)
Sep 29, 2020 8.485 8.538 8.324 8.378 8,751,622 -0.09(-1.05%)
Sep 28, 2020 8.270 8.485 8.253 8.467 15,099,386 +0.33(+4.06%)
Sep 25, 2020 8.110 8.190 7.967 8.136 11,924,914 -0.02(-0.22%)
Sep 24, 2020 8.056 8.244 7.895 8.154 12,361,189 +0.05(+0.66%)
Sep 23, 2020 8.315 8.476 8.092 8.101 10,237,533 -0.21(-2.58%)
Sep 22, 2020 8.288 8.360 8.190 8.315 10,793,247 +0.07(+0.87%)
Sep 21, 2020 8.306 8.324 8.128 8.244 19,368,844 -0.24(-2.84%)
Sep 18, 2020 8.583 8.601 8.418 8.485 16,963,662 -0.12(-1.35%)
Sep 17, 2020 8.324 8.610 8.297 8.601 11,968,347 +0.14(+1.69%)
Sep 16, 2020 8.360 8.637 8.297 8.458 13,716,357 +0.17(+2.05%)
Sep 15, 2020 8.315 8.431 8.275 8.288 7,648,222 -0.08(-0.96%)
Sep 14, 2020 8.324 8.458 8.279 8.369 12,124,726 +0.12(+1.41%)
Sep 11, 2020 8.279 8.284 8.128 8.253 11,434,732 +0.02(+0.22%)
Sep 10, 2020 8.467 8.529 8.199 8.235 11,188,624 -0.21(-2.54%)
Sep 09, 2020 8.556 8.556 8.333 8.449 11,702,621 +0.03(+0.32%)
Sep 08, 2020 8.351 8.646 8.288 8.422 15,072,852 -0.04(-0.42%)
Sep 04, 2020 8.467 8.617 8.308 8.458 16,857,628 +0.06(+0.74%)
Sep 03, 2020 8.687 8.908 8.335 8.396 12,878,027 -0.27(-3.15%)
Sep 02, 2020 8.387 8.731 8.361 8.670 14,214,938 +0.32(+3.80%)
Sep 01, 2020 8.529 8.564 8.273 8.352 15,095,660 -0.18(-2.07%)
Aug 31, 2020 8.670 8.731 8.467 8.529 11,193,026 -0.14(-1.63%)
Aug 28, 2020 8.458 8.687 8.416 8.670 11,525,997 +0.23(+2.72%)
Aug 27, 2020 8.529 8.564 8.308 8.440 12,405,650 -0.09(-1.03%)
Aug 26, 2020 8.908 9.067 8.484 8.529 30,944,614 +0.30(+3.64%)
Aug 25, 2020 8.493 8.599 8.211 8.229 17,467,408 -0.26(-3.01%)
Aug 24, 2020 8.290 8.643 8.290 8.484 11,987,502 +0.26(+3.11%)
Aug 21, 2020 8.149 8.255 8.043 8.229 9,562,536 +0.06(+0.76%)
Aug 20, 2020 8.229 8.273 8.123 8.167 7,930,003 -0.14(-1.70%)
Aug 19, 2020 8.387 8.498 8.290 8.308 5,696,548 -0.03(-0.32%)
Aug 18, 2020 8.290 8.405 8.255 8.335 6,908,163 -0.01(-0.11%)
Aug 17, 2020 8.564 8.573 8.317 8.343 10,125,715 -0.19(-2.17%)
Aug 14, 2020 8.423 8.599 8.299 8.529 9,118,073 +0.05(+0.62%)
Aug 13, 2020 8.828 8.846 8.423 8.476 13,546,058 -0.47(-5.23%)
Aug 12, 2020 9.067 9.102 8.837 8.943 8,467,339 -0.02(-0.20%)
Aug 11, 2020 9.155 9.349 8.908 8.961 10,974,440 -0.04(-0.49%)
Aug 10, 2020 8.917 9.124 8.917 9.005 13,630,281 +0.11(+1.19%)
Aug 07, 2020 8.899 8.943 8.793 8.899 9,026,572 -0.02(-0.20%)
Aug 06, 2020 8.705 9.031 8.679 8.917 13,002,848 +0.13(+1.51%)
Aug 05, 2020 8.864 8.943 8.705 8.784 7,644,511 +0.00(+0.00%)
Aug 04, 2020 8.723 8.925 8.705 8.784 8,972,617 +0.06(+0.71%)
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.