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

Hewlett Packard Enterprise Comp (NY: HPE )

18.81 -0.04 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 10.71 10.81 10.48 10.56 34,900,108 -0.07(-0.66%)
Sep 29, 2016 10.65 10.82 10.61 10.63 19,507,540 -0.06(-0.61%)
Sep 28, 2016 10.67 10.76 10.59 10.69 15,240,511 +0.06(+0.52%)
Sep 27, 2016 10.53 10.68 10.47 10.63 27,322,858 +0.06(+0.57%)
Sep 26, 2016 10.61 10.66 10.50 10.57 17,473,034 -0.09(-0.83%)
Sep 23, 2016 10.73 10.79 10.63 10.66 15,619,419 -0.12(-1.12%)
Sep 22, 2016 10.74 10.92 10.74 10.78 22,068,258 +0.06(+0.52%)
Sep 21, 2016 10.49 10.73 10.47 10.73 23,010,820 +0.23(+2.21%)
Sep 20, 2016 10.56 10.65 10.50 10.50 20,837,902 -0.03(-0.27%)
Sep 19, 2016 10.38 10.67 10.37 10.52 25,880,242 +0.19(+1.89%)
Sep 16, 2016 10.24 10.36 10.19 10.33 35,236,588 +0.06(+0.59%)
Sep 15, 2016 9.892 10.27 9.878 10.27 27,819,390 +0.36(+3.61%)
Sep 14, 2016 9.804 9.936 9.785 9.911 23,657,986 +0.09(+0.95%)
Sep 13, 2016 9.790 9.915 9.767 9.818 25,868,460 -0.06(-0.61%)
Sep 12, 2016 9.614 9.936 9.572 9.878 27,479,954 +0.17(+1.77%)
Sep 09, 2016 9.813 9.962 9.706 9.706 33,977,704 -0.21(-2.15%)
Sep 08, 2016 10.21 10.30 9.892 9.920 63,037,308 -0.33(-3.21%)
Sep 07, 2016 10.21 10.36 9.980 10.25 44,231,448 +0.11(+1.05%)
Sep 06, 2016 10.29 10.29 10.09 10.14 18,399,122 -0.16(-1.58%)
Sep 02, 2016 10.29 10.30 10.30 10.30 14,154,693 +0.02(+0.23%)
Sep 01, 2016 9.943 10.36 9.781 10.28 40,764,756 +0.32(+3.17%)
Aug 31, 2016 9.994 10.06 9.818 9.966 20,603,840 -0.05(-0.46%)
Aug 30, 2016 10.13 10.19 9.952 10.01 19,750,896 -0.12(-1.19%)
Aug 29, 2016 10.10 10.27 10.08 10.13 12,696,416 +0.03(+0.28%)
Aug 26, 2016 10.16 10.25 10.03 10.11 11,402,260 -0.03(-0.27%)
Aug 25, 2016 10.04 10.18 9.952 10.13 15,451,914 +0.07(+0.69%)
Aug 24, 2016 10.17 10.23 10.05 10.06 9,726,778 -0.11(-1.09%)
Aug 23, 2016 10.22 10.24 10.15 10.18 17,057,810 -0.00(-0.05%)
Aug 22, 2016 10.12 10.20 10.04 10.18 9,569,368 +0.03(+0.27%)
Aug 19, 2016 10.11 10.19 10.09 10.15 13,020,663 +0.01(+0.09%)
Aug 18, 2016 9.994 10.16 9.994 10.14 14,479,229 +0.10(+1.02%)
Aug 17, 2016 10.24 10.30 9.966 10.04 21,056,032 -0.20(-1.95%)
Aug 16, 2016 10.16 10.29 10.12 10.24 13,150,636 +0.03(+0.27%)
Aug 15, 2016 10.18 10.30 10.16 10.21 15,428,407 +0.06(+0.55%)
Aug 12, 2016 10.06 10.19 9.973 10.16 22,762,352 +0.05(+0.50%)
Aug 11, 2016 10.02 10.14 9.985 10.11 16,329,180 +0.11(+1.07%)
Aug 10, 2016 10.08 10.09 9.943 9.999 12,262,152 -0.07(-0.69%)
Aug 09, 2016 10.08 10.14 10.03 10.07 17,368,444 +0.02(+0.23%)
Aug 08, 2016 10.21 10.29 10.01 10.05 16,759,842 -0.12(-1.19%)
Aug 05, 2016 10.13 10.30 10.10 10.17 20,455,814 +0.07(+0.69%)
Aug 04, 2016 9.966 10.17 9.957 10.10 19,238,914 +0.12(+1.16%)
Aug 03, 2016 9.637 9.985 9.595 9.980 29,953,972 +0.34(+3.56%)
Aug 02, 2016 9.758 9.790 9.579 9.637 23,763,318 -0.14(-1.47%)
Aug 01, 2016 9.809 10.02 9.572 9.781 29,948,428 +0.03(+0.29%)
Jul 29, 2016 9.428 10.16 9.326 9.753 67,806,544 +0.33(+3.50%)
Jul 28, 2016 9.419 9.479 9.349 9.423 9,391,649 -0.02(-0.20%)
Jul 27, 2016 9.512 9.588 9.399 9.442 14,124,149 -0.05(-0.49%)
Jul 26, 2016 9.368 9.493 9.347 9.488 17,129,238 +0.11(+1.19%)
Jul 25, 2016 9.442 9.507 9.368 9.377 20,938,236 +0.07(+0.80%)
Jul 22, 2016 9.196 9.303 9.159 9.303 18,031,970 +0.14(+1.52%)
Jul 21, 2016 9.294 9.354 9.143 9.164 19,608,422 -0.14(-1.55%)
Jul 20, 2016 9.187 9.317 9.152 9.307 11,453,008 +0.13(+1.36%)
Jul 19, 2016 9.136 9.252 9.131 9.182 11,928,746 +0.00(+0.00%)
Jul 18, 2016 9.150 9.270 9.117 9.182 12,674,939 +0.01(+0.10%)
Jul 15, 2016 9.317 9.358 9.136 9.173 18,848,752 -0.10(-1.10%)
Jul 14, 2016 9.103 9.357 9.103 9.275 32,155,942 +0.23(+2.51%)
Jul 13, 2016 9.136 9.168 8.955 9.048 14,796,630 -0.09(-0.96%)
Jul 12, 2016 9.015 9.233 9.015 9.136 27,913,884 +0.16(+1.81%)
Jul 11, 2016 8.885 9.031 8.881 8.973 21,901,098 +0.14(+1.58%)
Jul 08, 2016 8.704 8.834 8.618 8.834 23,489,144 +0.26(+3.09%)
Jul 07, 2016 8.509 8.681 8.509 8.570 13,528,568 +0.03(+0.38%)
Jul 06, 2016 8.352 8.551 8.315 8.537 15,656,011 +0.09(+1.10%)
Jul 05, 2016 8.533 8.551 8.324 8.444 13,222,191 -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.