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 -0.30 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2016 10.72 10.81 10.49 10.56 34,873,900 -0.07(-0.65%)
Sep 29, 2016 10.66 10.82 10.62 10.63 19,492,892 -0.06(-0.61%)
Sep 28, 2016 10.68 10.77 10.60 10.70 15,229,066 +0.06(+0.52%)
Sep 27, 2016 10.54 10.69 10.48 10.64 27,302,340 +0.06(+0.57%)
Sep 26, 2016 10.61 10.66 10.51 10.58 17,459,912 -0.09(-0.83%)
Sep 23, 2016 10.74 10.80 10.64 10.67 15,607,690 -0.12(-1.12%)
Sep 22, 2016 10.74 10.93 10.74 10.79 22,051,686 +0.06(+0.52%)
Sep 21, 2016 10.49 10.74 10.48 10.74 22,993,540 +0.23(+2.21%)
Sep 20, 2016 10.57 10.65 10.50 10.50 20,822,254 -0.03(-0.26%)
Sep 19, 2016 10.39 10.68 10.38 10.53 25,860,806 +0.20(+1.89%)
Sep 16, 2016 10.25 10.36 10.20 10.34 35,210,128 +0.06(+0.59%)
Sep 15, 2016 9.899 10.28 9.886 10.28 27,798,498 +0.36(+3.60%)
Sep 14, 2016 9.811 9.944 9.793 9.918 23,640,220 +0.09(+0.95%)
Sep 13, 2016 9.797 9.923 9.774 9.825 25,849,034 -0.06(-0.61%)
Sep 12, 2016 9.621 9.944 9.579 9.886 27,459,318 +0.17(+1.77%)
Sep 09, 2016 9.821 9.969 9.714 9.714 33,952,188 -0.21(-2.15%)
Sep 08, 2016 10.22 10.31 9.899 9.927 62,989,972 -0.33(-3.21%)
Sep 07, 2016 10.22 10.36 9.988 10.26 44,198,232 +0.11(+1.05%)
Sep 06, 2016 10.30 10.30 10.10 10.15 18,385,306 -0.16(-1.58%)
Sep 02, 2016 10.29 10.31 10.31 10.31 14,144,064 +0.02(+0.23%)
Sep 01, 2016 9.951 10.36 9.788 10.29 40,734,140 +0.32(+3.17%)
Aug 31, 2016 10.00 10.07 9.825 9.974 20,588,366 -0.05(-0.46%)
Aug 30, 2016 10.14 10.20 9.960 10.02 19,736,064 -0.12(-1.19%)
Aug 29, 2016 10.10 10.28 10.09 10.14 12,686,882 +0.03(+0.27%)
Aug 26, 2016 10.17 10.26 10.03 10.11 11,393,698 -0.03(-0.27%)
Aug 25, 2016 10.04 10.19 9.960 10.14 15,440,311 +0.07(+0.69%)
Aug 24, 2016 10.18 10.24 10.06 10.07 9,719,473 -0.11(-1.09%)
Aug 23, 2016 10.23 10.25 10.16 10.18 17,045,000 -0.00(-0.05%)
Aug 22, 2016 10.13 10.20 10.04 10.19 9,562,182 +0.03(+0.27%)
Aug 19, 2016 10.11 10.20 10.09 10.16 13,010,885 +0.01(+0.09%)
Aug 18, 2016 10.00 10.16 10.00 10.15 14,468,356 +0.10(+1.02%)
Aug 17, 2016 10.24 10.30 9.974 10.05 21,040,220 -0.20(-1.95%)
Aug 16, 2016 10.17 10.29 10.13 10.25 13,140,760 +0.03(+0.27%)
Aug 15, 2016 10.18 10.30 10.17 10.22 15,416,821 +0.06(+0.55%)
Aug 12, 2016 10.07 10.20 9.981 10.16 22,745,260 +0.05(+0.51%)
Aug 11, 2016 10.02 10.15 9.992 10.11 16,316,917 +0.11(+1.07%)
Aug 10, 2016 10.09 10.10 9.951 10.01 12,252,944 -0.07(-0.69%)
Aug 09, 2016 10.09 10.15 10.04 10.08 17,355,400 +0.02(+0.23%)
Aug 08, 2016 10.22 10.29 10.02 10.05 16,747,257 -0.12(-1.19%)
Aug 05, 2016 10.14 10.31 10.11 10.17 20,440,452 +0.07(+0.69%)
Aug 04, 2016 9.974 10.18 9.964 10.10 19,224,468 +0.12(+1.16%)
Aug 03, 2016 9.644 9.992 9.602 9.988 29,931,478 +0.34(+3.56%)
Aug 02, 2016 9.765 9.797 9.586 9.644 23,745,472 -0.14(-1.47%)
Aug 01, 2016 9.816 10.02 9.579 9.788 29,925,938 +0.03(+0.29%)
Jul 29, 2016 9.435 10.17 9.333 9.760 67,755,624 +0.33(+3.50%)
Jul 28, 2016 9.426 9.486 9.356 9.431 9,384,597 -0.02(-0.20%)
Jul 27, 2016 9.519 9.595 9.406 9.449 14,113,543 -0.05(-0.49%)
Jul 26, 2016 9.375 9.500 9.354 9.496 17,116,374 +0.11(+1.19%)
Jul 25, 2016 9.449 9.514 9.375 9.384 20,922,514 +0.07(+0.80%)
Jul 22, 2016 9.203 9.310 9.166 9.310 18,018,428 +0.14(+1.52%)
Jul 21, 2016 9.301 9.361 9.150 9.171 19,593,698 -0.14(-1.55%)
Jul 20, 2016 9.194 9.324 9.159 9.314 11,444,407 +0.13(+1.36%)
Jul 19, 2016 9.143 9.259 9.138 9.189 11,919,788 +0.00(+0.00%)
Jul 18, 2016 9.157 9.277 9.124 9.189 12,665,421 +0.01(+0.10%)
Jul 15, 2016 9.324 9.366 9.143 9.180 18,834,598 -0.10(-1.10%)
Jul 14, 2016 9.110 9.364 9.110 9.282 32,131,794 +0.23(+2.51%)
Jul 13, 2016 9.143 9.175 8.962 9.054 14,785,519 -0.09(-0.96%)
Jul 12, 2016 9.022 9.240 9.022 9.143 27,892,922 +0.16(+1.81%)
Jul 11, 2016 8.892 9.038 8.887 8.980 21,884,652 +0.14(+1.58%)
Jul 08, 2016 8.711 8.841 8.625 8.841 23,471,506 +0.26(+3.09%)
Jul 07, 2016 8.516 8.688 8.516 8.576 13,518,409 +0.03(+0.38%)
Jul 06, 2016 8.358 8.558 8.321 8.544 15,644,254 +0.09(+1.10%)
Jul 05, 2016 8.539 8.558 8.330 8.451 13,212,261 -0.13(-1.57%)
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.