Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 21.89 22.82 21.55 21.84 44,296,324 +0.31(+1.44%)
Jun 17, 2024 21.72 21.83 21.07 21.53 20,320,220 +0.06(+0.28%)
Jun 14, 2024 21.49 21.69 21.13 21.47 18,585,314 -0.16(-0.74%)
Jun 13, 2024 20.73 21.77 20.67 21.63 23,059,196 +0.84(+4.07%)
Jun 12, 2024 20.74 21.04 20.53 20.78 20,369,636 +0.35(+1.70%)
Jun 11, 2024 20.38 20.56 20.07 20.44 15,286,443 -0.03(-0.15%)
Jun 10, 2024 19.88 20.52 19.83 20.47 23,668,748 +0.56(+2.80%)
Jun 07, 2024 19.60 19.92 19.59 19.91 21,743,476 +0.44(+2.25%)
Jun 06, 2024 19.25 19.92 18.97 19.47 30,752,812 +0.11(+0.56%)
Jun 05, 2024 20.23 20.31 19.32 19.36 89,012,720 +1.87(+10.68%)
Jun 04, 2024 17.74 17.85 17.48 17.49 30,747,268 -0.35(-1.95%)
Jun 03, 2024 17.80 17.97 17.54 17.84 22,895,252 +0.30(+1.70%)
May 31, 2024 17.80 17.86 17.21 17.54 33,701,596 -0.86(-4.70%)
May 30, 2024 18.40 18.57 18.18 18.41 32,112,640 +0.34(+1.87%)
May 29, 2024 18.13 18.29 18.06 18.07 14,289,410 -0.23(-1.25%)
May 28, 2024 18.38 18.67 18.11 18.30 18,055,244 +0.00(+0.00%)
May 24, 2024 18.22 18.49 18.19 18.30 13,687,644 +0.17(+0.93%)
May 23, 2024 18.74 18.84 18.04 18.13 15,705,898 +0.09(+0.50%)
May 22, 2024 17.69 18.07 17.63 18.04 10,721,429 +0.37(+2.08%)
May 21, 2024 17.65 17.72 17.48 17.67 9,384,516 -0.02(-0.11%)
May 20, 2024 17.79 17.93 17.61 17.69 10,191,512 -0.06(-0.34%)
May 17, 2024 17.90 17.92 17.62 17.75 9,294,352 -0.03(-0.17%)
May 16, 2024 17.87 17.97 17.64 17.78 10,284,341 -0.08(-0.45%)
May 15, 2024 17.64 17.89 17.55 17.86 11,364,469 +0.32(+1.81%)
May 14, 2024 17.37 17.55 17.32 17.54 11,552,337 +0.27(+1.55%)
May 13, 2024 17.03 17.36 17.03 17.28 12,042,144 +0.32(+1.88%)
May 10, 2024 17.00 17.19 16.89 16.96 6,493,384 +0.00(+0.00%)
May 09, 2024 17.13 17.17 16.79 16.96 8,645,270 -0.12(-0.70%)
May 08, 2024 16.67 17.09 16.61 17.08 8,184,020 +0.32(+1.90%)
May 07, 2024 17.10 17.13 16.70 16.76 8,323,283 -0.30(-1.75%)
May 06, 2024 16.92 17.10 16.85 17.06 9,289,410 +0.30(+1.78%)
May 03, 2024 16.64 16.77 16.51 16.76 7,999,649 +0.33(+2.00%)
May 02, 2024 16.51 16.55 16.16 16.43 11,075,156 +0.09(+0.55%)
May 01, 2024 16.76 16.92 16.29 16.34 9,464,091 -0.56(-3.29%)
Apr 30, 2024 16.93 17.30 16.88 16.90 10,133,899 -0.18(-1.05%)
Apr 29, 2024 17.11 17.33 16.93 17.08 8,386,019 +0.01(+0.06%)
Apr 26, 2024 16.90 17.18 16.77 17.07 9,245,026 +0.20(+1.18%)
Apr 25, 2024 16.72 16.95 16.68 16.87 8,433,350 +0.04(+0.24%)
Apr 24, 2024 16.83 16.94 16.68 16.83 10,919,422 +0.10(+0.59%)
Apr 23, 2024 16.66 16.86 16.63 16.73 9,165,430 +0.00(+0.00%)
Apr 22, 2024 16.84 16.88 16.55 16.73 8,559,868 +0.04(+0.24%)
Apr 19, 2024 16.92 17.13 16.59 16.69 12,561,945 -0.25(-1.47%)
Apr 18, 2024 16.99 17.02 16.74 16.94 12,467,008 +0.01(+0.06%)
Apr 17, 2024 17.15 17.39 16.91 16.93 11,323,850 -0.11(-0.64%)
Apr 16, 2024 17.23 17.28 16.81 17.04 11,282,155 -0.12(-0.70%)
Apr 15, 2024 17.59 17.70 17.10 17.16 17,518,906 -0.16(-0.92%)
Apr 12, 2024 17.62 17.80 17.29 17.32 14,119,882 -0.52(-2.90%)
Apr 11, 2024 17.87 17.95 17.53 17.83 11,166,582 -0.06(-0.33%)
Apr 10, 2024 17.69 17.96 17.61 17.89 16,324,345 -0.02(-0.11%)
Apr 09, 2024 18.10 18.14 17.77 17.91 10,706,753 -0.12(-0.66%)
Apr 08, 2024 18.10 18.31 18.00 18.03 10,774,511 +0.14(+0.78%)
Apr 05, 2024 17.78 18.01 17.61 17.89 13,228,267 +0.06(+0.33%)
Apr 04, 2024 18.39 18.65 17.77 17.83 17,708,656 -0.25(-1.37%)
Apr 03, 2024 17.56 18.28 17.54 18.08 27,104,862 +0.49(+2.77%)
Apr 02, 2024 17.64 17.71 17.44 17.59 9,418,052 -0.24(-1.34%)
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.