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

Hewlett Packard Enterprise Comp (NY: HPE )

16.79 -0.25 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 29, 2016 7.819 7.828 7.643 7.713 15,312,847 -0.17(-2.17%)
Apr 28, 2016 7.949 8.048 7.833 7.884 10,340,369 -0.13(-1.62%)
Apr 27, 2016 8.009 8.111 7.986 8.013 13,746,240 -0.02(-0.29%)
Apr 26, 2016 7.986 8.085 7.976 8.037 13,577,844 +0.07(+0.87%)
Apr 25, 2016 8.037 8.060 7.787 7.967 12,619,718 -0.13(-1.60%)
Apr 22, 2016 8.074 8.194 8.023 8.097 17,190,234 +0.01(+0.17%)
Apr 21, 2016 8.027 8.213 8.018 8.083 12,896,717 +0.03(+0.34%)
Apr 20, 2016 7.902 8.101 7.902 8.055 11,751,301 +0.07(+0.93%)
Apr 19, 2016 8.083 8.092 7.942 7.981 13,910,508 -0.09(-1.15%)
Apr 18, 2016 7.967 8.094 7.935 8.074 12,229,458 +0.02(+0.23%)
Apr 15, 2016 8.060 8.092 7.800 8.055 25,623,310 +0.06(+0.81%)
Apr 14, 2016 8.037 8.055 7.898 7.990 14,292,856 -0.11(-1.37%)
Apr 13, 2016 8.004 8.106 7.939 8.101 17,806,364 +0.12(+1.51%)
Apr 12, 2016 8.199 8.222 7.953 7.981 18,982,886 -0.23(-2.76%)
Apr 11, 2016 8.310 8.361 8.175 8.208 12,698,174 -0.07(-0.89%)
Apr 08, 2016 8.263 8.469 8.245 8.282 15,725,633 +0.07(+0.85%)
Apr 07, 2016 8.236 8.351 8.159 8.213 20,334,160 -0.10(-1.22%)
Apr 06, 2016 8.171 8.324 8.083 8.314 22,447,690 +0.16(+1.99%)
Apr 05, 2016 8.273 8.291 8.129 8.152 17,928,972 -0.20(-2.38%)
Apr 04, 2016 8.541 8.541 8.300 8.351 16,561,567 -0.17(-1.96%)
Apr 01, 2016 8.152 8.585 8.134 8.518 32,077,632 +0.31(+3.78%)
Mar 31, 2016 8.259 8.314 8.106 8.208 22,442,786 -0.07(-0.89%)
Mar 30, 2016 8.203 8.294 8.162 8.282 22,794,892 +0.11(+1.36%)
Mar 29, 2016 8.041 8.185 7.972 8.171 12,802,166 +0.06(+0.80%)
Mar 28, 2016 8.092 8.178 7.972 8.106 11,944,022 -0.03(-0.34%)
Mar 24, 2016 8.060 8.134 8.134 8.134 19,160,260 +0.05(+0.63%)
Mar 23, 2016 8.111 8.134 7.912 8.083 24,698,674 -0.02(-0.29%)
Mar 22, 2016 8.060 8.370 8.027 8.106 24,449,324 -0.09(-1.13%)
Mar 21, 2016 8.023 8.305 8.009 8.199 23,177,880 +0.18(+2.19%)
Mar 18, 2016 7.949 8.138 7.907 8.023 66,883,504 +0.08(+0.99%)
Mar 17, 2016 7.930 8.023 7.851 7.944 23,476,626 -0.01(-0.17%)
Mar 16, 2016 7.736 7.976 7.685 7.958 27,031,670 +0.19(+2.50%)
Mar 15, 2016 7.574 7.814 7.523 7.763 30,099,630 +0.17(+2.19%)
Mar 14, 2016 7.500 7.671 7.426 7.597 20,888,848 +0.04(+0.49%)
Mar 11, 2016 7.407 7.611 7.407 7.560 33,879,736 +0.20(+2.70%)
Mar 10, 2016 7.199 7.504 7.185 7.361 30,857,586 +0.19(+2.65%)
Mar 09, 2016 7.101 7.331 7.083 7.171 23,910,238 +0.12(+1.71%)
Mar 08, 2016 7.291 7.310 7.039 7.051 26,635,332 -0.34(-4.63%)
Mar 07, 2016 7.004 7.402 6.972 7.393 39,915,044 +0.27(+3.80%)
Mar 04, 2016 6.873 7.307 6.836 7.122 72,341,856 +0.85(+13.53%)
Mar 03, 2016 6.417 6.435 6.131 6.274 21,701,492 -0.14(-2.16%)
Mar 02, 2016 6.172 6.481 6.158 6.412 21,714,166 +0.29(+4.67%)
Mar 01, 2016 6.190 6.214 6.038 6.126 18,110,580 +0.00(+0.08%)
Feb 29, 2016 6.140 6.218 6.089 6.121 27,576,946 -0.08(-1.26%)
Feb 26, 2016 6.357 6.366 6.066 6.200 23,466,762 -0.11(-1.75%)
Feb 25, 2016 6.204 6.324 6.107 6.310 26,187,306 +0.07(+1.11%)
Feb 24, 2016 5.997 6.260 5.916 6.241 28,673,552 +0.20(+3.36%)
Feb 23, 2016 6.329 6.375 5.923 6.038 31,752,280 -0.33(-5.15%)
Feb 22, 2016 6.343 6.403 6.260 6.366 23,234,814 +0.06(+0.95%)
Feb 19, 2016 6.232 6.338 6.112 6.306 20,408,876 +0.06(+1.03%)
Feb 18, 2016 6.020 6.320 6.006 6.241 25,437,702 +0.24(+3.92%)
Feb 17, 2016 5.715 6.059 5.706 6.006 18,785,462 +0.32(+5.60%)
Feb 16, 2016 5.725 5.761 5.660 5.688 25,964,008 +0.02(+0.33%)
Feb 12, 2016 5.766 5.669 5.669 5.669 22,869,428 -0.05(-0.89%)
Feb 11, 2016 5.798 5.845 5.542 5.720 21,319,182 -0.21(-3.58%)
Feb 10, 2016 5.891 6.029 5.863 5.932 12,969,548 +0.06(+1.10%)
Feb 09, 2016 5.706 5.932 5.678 5.868 14,495,252 +0.10(+1.68%)
Feb 08, 2016 5.997 6.020 5.706 5.771 32,118,420 -0.32(-5.23%)
Feb 05, 2016 6.315 6.343 6.013 6.089 28,675,512 -0.30(-4.69%)
Feb 04, 2016 6.140 6.407 6.140 6.389 14,089,126 +0.22(+3.59%)
Feb 03, 2016 6.301 6.352 6.047 6.167 16,373,756 -0.04(-0.59%)
Feb 02, 2016 6.320 6.444 6.163 6.204 20,979,322 -0.16(-2.47%)
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.