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

Hewlett Packard Enterprise Comp (NY: HPE )

21.66 +0.06 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2020 8.765 8.826 8.409 8.435 10,706,486 -0.30(-3.38%)
Mar 30, 2020 8.513 8.878 8.218 8.730 11,601,016 +0.20(+2.34%)
Mar 27, 2020 8.704 8.908 8.322 8.530 14,446,300 -0.62(-6.74%)
Mar 26, 2020 8.304 9.216 8.218 9.147 15,054,577 +0.99(+12.14%)
Mar 25, 2020 7.818 8.756 7.653 8.157 18,904,274 +0.39(+5.03%)
Mar 24, 2020 7.184 7.792 7.132 7.766 14,372,579 +0.96(+14.18%)
Mar 23, 2020 7.418 7.583 6.645 6.802 14,168,256 -0.69(-9.27%)
Mar 20, 2020 8.131 8.218 7.479 7.497 22,981,876 -0.42(-5.27%)
Mar 19, 2020 7.201 8.087 6.845 7.913 20,356,572 +0.50(+6.80%)
Mar 18, 2020 6.663 7.531 6.454 7.410 18,822,886 +0.23(+3.14%)
Mar 17, 2020 7.488 7.523 6.671 7.184 18,655,362 -0.07(-0.96%)
Mar 16, 2020 7.436 7.688 6.593 7.253 23,803,470 -1.31(-15.31%)
Mar 13, 2020 8.417 8.591 7.766 8.565 16,069,723 +0.64(+8.11%)
Mar 12, 2020 8.634 8.643 7.801 7.922 18,504,208 -1.26(-13.72%)
Mar 11, 2020 9.729 9.746 9.121 9.182 18,805,564 -0.83(-8.25%)
Mar 10, 2020 9.894 10.08 9.503 10.01 16,904,474 +0.43(+4.54%)
Mar 09, 2020 9.616 9.891 9.237 9.573 17,355,702 -0.73(-7.09%)
Mar 06, 2020 9.839 10.38 9.796 10.30 18,810,868 +0.17(+1.70%)
Mar 05, 2020 10.14 10.29 9.994 10.13 20,498,598 -0.40(-3.83%)
Mar 04, 2020 10.23 10.55 9.822 10.54 30,503,756 -0.28(-2.62%)
Mar 03, 2020 10.84 11.45 10.68 10.82 17,784,170 -0.26(-2.33%)
Mar 02, 2020 10.95 11.08 10.60 11.08 18,077,426 +0.09(+0.78%)
Feb 28, 2020 10.55 11.00 10.36 10.99 27,182,554 +0.18(+1.67%)
Feb 27, 2020 10.96 11.24 10.76 10.81 14,327,112 -0.40(-3.53%)
Feb 26, 2020 11.55 11.66 11.18 11.21 11,919,742 -0.25(-2.18%)
Feb 25, 2020 11.84 11.85 11.33 11.45 13,085,449 -0.33(-2.77%)
Feb 24, 2020 11.83 12.05 11.70 11.78 12,853,374 -0.40(-3.31%)
Feb 21, 2020 12.32 12.42 12.11 12.18 9,868,717 -0.25(-2.00%)
Feb 20, 2020 12.39 12.60 12.35 12.43 10,638,057 +0.00(+0.00%)
Feb 19, 2020 12.36 12.50 12.35 12.43 8,498,877 +0.08(+0.63%)
Feb 18, 2020 12.24 12.37 12.21 12.36 6,394,511 -0.05(-0.42%)
Feb 14, 2020 12.66 12.73 12.33 12.41 9,444,768 -0.22(-1.77%)
Feb 13, 2020 12.72 12.73 12.50 12.63 10,506,821 -0.28(-2.20%)
Feb 12, 2020 12.88 13.04 12.85 12.92 9,103,128 +0.14(+1.08%)
Feb 11, 2020 12.77 12.87 12.72 12.78 5,792,572 +0.09(+0.68%)
Feb 10, 2020 12.59 12.70 12.50 12.69 7,870,145 +0.03(+0.20%)
Feb 07, 2020 12.67 12.71 12.58 12.67 7,403,341 -0.15(-1.21%)
Feb 06, 2020 12.88 12.96 12.72 12.82 7,365,125 +0.03(+0.20%)
Feb 05, 2020 12.55 12.81 12.55 12.79 8,941,802 +0.40(+3.26%)
Feb 04, 2020 12.43 12.64 12.36 12.39 9,668,215 +0.24(+1.98%)
Feb 03, 2020 12.08 12.41 12.04 12.15 10,690,329 +0.18(+1.51%)
Jan 31, 2020 12.30 12.32 11.87 11.97 14,202,588 -0.42(-3.40%)
Jan 30, 2020 12.25 12.47 12.16 12.39 8,074,017 +0.00(+0.00%)
Jan 29, 2020 12.67 12.67 12.38 12.39 8,290,135 -0.17(-1.37%)
Jan 28, 2020 12.53 12.67 12.48 12.56 7,390,608 +0.09(+0.69%)
Jan 27, 2020 12.43 12.57 12.29 12.48 13,498,523 -0.21(-1.63%)
Jan 24, 2020 13.02 13.08 12.63 12.68 11,151,620 -0.34(-2.64%)
Jan 23, 2020 12.92 13.04 12.71 13.03 7,112,840 +0.11(+0.86%)
Jan 22, 2020 12.86 12.95 12.80 12.92 14,100,184 +0.11(+0.87%)
Jan 21, 2020 12.90 12.92 12.67 12.80 15,509,763 -0.17(-1.32%)
Jan 17, 2020 13.57 13.57 12.87 12.98 21,794,920 -0.58(-4.25%)
Jan 16, 2020 13.41 13.58 13.34 13.55 7,938,787 +0.24(+1.81%)
Jan 15, 2020 13.32 13.45 13.26 13.31 8,069,189 -0.04(-0.32%)
Jan 14, 2020 13.38 13.47 13.32 13.35 8,924,765 -0.01(-0.06%)
Jan 13, 2020 13.29 13.46 13.28 13.36 11,781,448 +0.07(+0.52%)
Jan 10, 2020 13.47 13.53 13.28 13.29 8,770,965 -0.17(-1.28%)
Jan 09, 2020 13.58 13.58 13.28 13.47 12,415,366 -0.08(-0.57%)
Jan 08, 2020 13.38 13.59 13.31 13.54 8,873,401 +0.10(+0.77%)
Jan 07, 2020 13.48 13.55 13.38 13.44 9,949,287 -0.07(-0.51%)
Jan 06, 2020 13.41 13.56 13.40 13.51 10,654,385 -0.04(-0.32%)
Jan 03, 2020 13.66 13.71 13.50 13.55 9,079,820 -0.34(-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.