Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.07 +0.15 (+0.74%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.07 13.52 13.06 13.09 20,879,868 +0.15(+1.14%)
Sep 29, 2021 13.01 13.08 12.86 12.94 10,702,905 -0.08(-0.63%)
Sep 28, 2021 12.86 13.17 12.85 13.02 11,769,925 +0.17(+1.29%)
Sep 27, 2021 12.32 13.03 12.32 12.86 13,484,798 +0.54(+4.40%)
Sep 24, 2021 12.27 12.47 12.26 12.32 6,306,334 -0.03(-0.22%)
Sep 23, 2021 12.17 12.49 12.14 12.34 7,430,382 +0.26(+2.13%)
Sep 22, 2021 12.01 12.21 12.01 12.09 8,473,271 +0.14(+1.15%)
Sep 21, 2021 12.26 12.32 11.93 11.95 10,169,869 -0.25(-2.03%)
Sep 20, 2021 12.19 12.31 12.01 12.20 11,720,951 -0.25(-1.99%)
Sep 17, 2021 12.41 12.50 12.26 12.45 28,570,858 -0.10(-0.81%)
Sep 16, 2021 12.63 12.72 12.52 12.55 8,726,528 -0.07(-0.58%)
Sep 15, 2021 12.63 12.74 12.53 12.62 17,508,566 -0.01(-0.07%)
Sep 14, 2021 13.23 13.24 12.59 12.63 13,866,075 -0.51(-3.85%)
Sep 13, 2021 13.18 13.21 12.98 13.13 16,900,682 -0.01(-0.07%)
Sep 10, 2021 13.36 13.45 13.12 13.14 7,946,033 -0.21(-1.58%)
Sep 09, 2021 13.20 13.43 13.17 13.35 9,444,350 +0.11(+0.83%)
Sep 08, 2021 13.63 13.69 13.22 13.25 12,855,523 -0.44(-3.20%)
Sep 07, 2021 14.03 14.10 13.65 13.68 14,047,743 -0.42(-2.97%)
Sep 03, 2021 14.18 14.48 14.02 14.10 15,758,459 +0.08(+0.58%)
Sep 02, 2021 14.04 14.11 13.88 14.02 12,122,606 +0.05(+0.33%)
Sep 01, 2021 14.12 14.15 13.86 13.97 9,004,778 -0.11(-0.78%)
Aug 31, 2021 13.98 14.15 13.96 14.08 11,747,621 +0.14(+0.98%)
Aug 30, 2021 14.09 14.09 13.87 13.95 7,257,639 -0.10(-0.71%)
Aug 27, 2021 13.76 14.11 13.66 14.05 10,398,630 +0.27(+1.98%)
Aug 26, 2021 13.87 14.16 13.76 13.77 13,060,320 +0.01(+0.07%)
Aug 25, 2021 13.52 13.87 13.49 13.76 6,514,298 +0.25(+1.82%)
Aug 24, 2021 13.45 13.57 13.33 13.52 5,225,425 +0.13(+0.95%)
Aug 23, 2021 13.33 13.48 13.25 13.39 5,614,264 +0.11(+0.82%)
Aug 20, 2021 13.12 13.29 13.07 13.28 4,330,302 +0.18(+1.39%)
Aug 19, 2021 13.28 13.33 13.00 13.10 8,118,138 -0.30(-2.24%)
Aug 18, 2021 13.53 13.63 13.39 13.40 6,905,012 -0.19(-1.41%)
Aug 17, 2021 13.59 13.63 13.35 13.59 8,752,018 -0.07(-0.53%)
Aug 16, 2021 13.57 13.69 13.35 13.66 6,978,105 +0.02(+0.13%)
Aug 13, 2021 13.85 13.85 13.63 13.65 5,647,923 -0.21(-1.51%)
Aug 12, 2021 13.86 13.89 13.70 13.86 4,383,222 +0.02(+0.13%)
Aug 11, 2021 13.56 13.92 13.43 13.84 7,202,365 +0.34(+2.50%)
Aug 10, 2021 13.39 13.51 13.33 13.50 7,552,406 +0.09(+0.68%)
Aug 09, 2021 13.54 13.54 13.35 13.41 4,820,126 -0.14(-1.01%)
Aug 06, 2021 13.47 13.65 13.45 13.55 4,026,250 +0.16(+1.22%)
Aug 05, 2021 13.46 13.52 13.33 13.38 5,325,830 +0.03(+0.21%)
Aug 04, 2021 13.39 13.49 13.25 13.35 11,084,080 -0.17(-1.28%)
Aug 03, 2021 13.28 13.56 13.05 13.53 5,956,134 +0.33(+2.48%)
Aug 02, 2021 13.29 13.55 13.19 13.20 8,712,333 -0.01(-0.07%)
Jul 30, 2021 13.15 13.27 13.11 13.21 8,950,773 -0.05(-0.34%)
Jul 29, 2021 13.33 13.37 13.18 13.25 7,069,716 +0.08(+0.62%)
Jul 28, 2021 13.21 13.25 12.94 13.17 7,097,871 +0.11(+0.84%)
Jul 27, 2021 12.97 13.12 12.82 13.06 7,119,155 -0.08(-0.62%)
Jul 26, 2021 13.06 13.36 13.06 13.15 12,122,705 +0.30(+2.34%)
Jul 23, 2021 12.81 12.90 12.74 12.84 7,450,636 +0.07(+0.57%)
Jul 22, 2021 12.92 12.94 12.69 12.77 10,752,755 -0.19(-1.48%)
Jul 21, 2021 12.82 12.99 12.72 12.96 13,352,192 +0.24(+1.86%)
Jul 20, 2021 12.47 12.76 12.45 12.73 10,038,454 +0.27(+2.19%)
Jul 19, 2021 12.35 12.52 12.28 12.45 14,586,629 -0.17(-1.37%)
Jul 16, 2021 12.94 12.97 12.59 12.63 10,588,402 -0.19(-1.49%)
Jul 15, 2021 12.65 12.88 12.64 12.82 13,922,698 +0.05(+0.43%)
Jul 14, 2021 12.65 12.95 12.58 12.76 11,439,932 +0.23(+1.82%)
Jul 13, 2021 13.11 13.13 12.47 12.53 16,781,358 -0.65(-4.91%)
Jul 12, 2021 13.21 13.26 13.12 13.18 6,446,256 -0.10(-0.75%)
Jul 09, 2021 13.20 13.32 13.14 13.28 5,823,117 +0.26(+1.96%)
Jul 08, 2021 12.89 13.13 12.78 13.03 8,728,430 -0.13(-0.97%)
Jul 07, 2021 13.07 13.27 13.03 13.15 8,424,514 +0.08(+0.63%)
Jul 06, 2021 13.40 13.42 13.03 13.07 8,635,396 -0.33(-2.45%)
Jul 02, 2021 13.43 13.44 13.28 13.40 4,869,616 +0.01(+0.07%)
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.