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

Hewlett Packard Enterprise Comp (NY: HPE )

21.12 +0.65 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jul 29, 2016 9.379 10.11 9.277 9.702 68,164,736 +0.33(+3.50%)
Jul 28, 2016 9.369 9.429 9.300 9.374 9,441,261 -0.02(-0.20%)
Jul 27, 2016 9.462 9.538 9.350 9.392 14,198,761 -0.05(-0.49%)
Jul 26, 2016 9.319 9.443 9.298 9.439 17,219,724 +0.11(+1.19%)
Jul 25, 2016 9.392 9.457 9.319 9.328 21,048,844 +0.07(+0.80%)
Jul 22, 2016 9.148 9.254 9.111 9.254 18,127,224 +0.14(+1.52%)
Jul 21, 2016 9.245 9.305 9.095 9.115 19,712,004 -0.14(-1.55%)
Jul 20, 2016 9.139 9.268 9.104 9.259 11,513,509 +0.12(+1.36%)
Jul 19, 2016 9.088 9.203 9.083 9.134 11,991,760 +0.00(+0.00%)
Jul 18, 2016 9.102 9.222 9.069 9.134 12,741,895 +0.01(+0.10%)
Jul 15, 2016 9.268 9.309 9.088 9.125 18,948,322 -0.10(-1.10%)
Jul 14, 2016 9.055 9.308 9.055 9.226 32,325,808 +0.23(+2.51%)
Jul 13, 2016 9.088 9.120 8.908 9.000 14,874,794 -0.09(-0.97%)
Jul 12, 2016 8.968 9.185 8.968 9.088 28,061,340 +0.16(+1.81%)
Jul 11, 2016 8.839 8.984 8.834 8.926 22,016,792 +0.14(+1.58%)
Jul 08, 2016 8.659 8.788 8.573 8.788 23,613,228 +0.26(+3.09%)
Jul 07, 2016 8.465 8.635 8.465 8.525 13,600,033 +0.03(+0.38%)
Jul 06, 2016 8.308 8.506 8.271 8.492 15,738,715 +0.09(+1.10%)
Jul 05, 2016 8.488 8.506 8.280 8.400 13,292,038 -0.13(-1.57%)
Jul 01, 2016 8.525 8.534 8.534 8.534 19,344,924 +0.10(+1.20%)
Jun 30, 2016 8.271 8.539 8.256 8.432 27,056,494 +0.23(+2.76%)
Jun 29, 2016 8.188 8.266 8.125 8.206 17,896,410 +0.18(+2.18%)
Jun 28, 2016 8.077 8.109 7.895 8.031 29,543,976 +0.09(+1.16%)
Jun 27, 2016 8.308 8.312 7.830 7.939 40,120,808 -0.44(-5.29%)
Jun 24, 2016 8.589 8.806 8.359 8.382 55,077,792 -0.69(-7.58%)
Jun 23, 2016 8.940 9.088 8.926 9.069 22,065,976 +0.20(+2.29%)
Jun 22, 2016 9.074 9.120 8.862 8.866 22,908,544 -0.25(-2.78%)
Jun 21, 2016 8.959 9.162 8.889 9.120 25,041,418 +0.18(+1.96%)
Jun 20, 2016 8.871 9.051 8.843 8.945 34,383,120 +0.20(+2.32%)
Jun 17, 2016 8.580 8.774 8.534 8.742 36,055,416 +0.13(+1.50%)
Jun 16, 2016 8.622 8.691 8.573 8.612 26,714,066 -0.06(-0.74%)
Jun 15, 2016 8.506 8.797 8.497 8.677 25,929,590 +0.23(+2.68%)
Jun 14, 2016 8.525 8.603 8.407 8.451 31,103,224 -0.13(-1.56%)
Jun 13, 2016 8.774 8.839 8.575 8.585 21,985,346 -0.24(-2.72%)
Jun 10, 2016 8.912 8.922 8.723 8.825 21,299,632 -0.20(-2.20%)
Jun 09, 2016 8.949 9.069 8.922 9.023 20,313,144 +0.09(+1.03%)
Jun 08, 2016 8.894 9.055 8.862 8.931 34,277,972 +0.09(+0.99%)
Jun 07, 2016 8.695 8.882 8.663 8.843 30,933,416 +0.12(+1.38%)
Jun 06, 2016 8.437 8.755 8.437 8.723 27,822,428 +0.28(+3.31%)
Jun 03, 2016 8.467 8.513 8.412 8.444 20,178,888 -0.07(-0.81%)
Jun 02, 2016 8.347 8.527 8.347 8.513 29,692,540 +0.10(+1.15%)
Jun 01, 2016 8.426 8.458 8.347 8.416 26,712,012 -0.08(-0.97%)
May 31, 2016 8.283 8.499 8.172 8.499 54,225,860 +0.10(+1.15%)
May 27, 2016 8.034 8.402 8.402 8.402 49,892,548 +0.40(+5.00%)
May 26, 2016 7.823 8.140 7.749 8.002 47,229,500 +0.02(+0.23%)
May 25, 2016 8.435 8.513 7.878 7.984 95,273,008 +0.51(+6.77%)
May 24, 2016 7.409 7.519 7.358 7.478 27,212,666 +0.08(+1.12%)
May 23, 2016 7.307 7.487 7.303 7.395 18,797,530 +0.09(+1.26%)
May 20, 2016 7.252 7.358 7.206 7.303 19,521,396 +0.04(+0.57%)
May 19, 2016 7.137 7.266 7.077 7.261 14,527,329 +0.05(+0.70%)
May 18, 2016 7.266 7.330 7.139 7.211 14,291,806 -0.07(-0.95%)
May 17, 2016 7.307 7.455 7.220 7.280 31,712,110 -0.06(-0.88%)
May 16, 2016 7.252 7.406 7.229 7.344 19,166,000 +0.09(+1.20%)
May 13, 2016 7.317 7.415 7.220 7.257 14,753,525 -0.06(-0.82%)
May 12, 2016 7.404 7.427 7.295 7.317 11,775,019 -0.06(-0.75%)
May 11, 2016 7.312 7.526 7.307 7.372 14,060,701 +0.06(+0.82%)
May 10, 2016 7.312 7.317 7.183 7.312 10,347,943 +0.01(+0.19%)
May 09, 2016 7.229 7.344 7.211 7.298 10,742,647 +0.04(+0.51%)
May 06, 2016 7.192 7.298 7.160 7.261 10,830,156 +0.03(+0.38%)
May 05, 2016 7.340 7.349 7.197 7.234 7,647,879 -0.10(-1.32%)
May 04, 2016 7.271 7.363 7.215 7.330 14,424,962 +0.00(+0.00%)
May 03, 2016 7.468 7.478 7.261 7.330 24,047,592 -0.22(-2.87%)
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.