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 (%)
Aug 31, 2020 8.618 8.679 8.416 8.477 11,260,611 -0.14(-1.63%)
Aug 28, 2020 8.407 8.635 8.365 8.618 11,595,593 +0.23(+2.72%)
Aug 27, 2020 8.477 8.512 8.258 8.390 12,480,557 -0.09(-1.03%)
Aug 26, 2020 8.854 9.012 8.434 8.477 31,131,462 +0.30(+3.64%)
Aug 25, 2020 8.442 8.548 8.162 8.179 17,572,878 -0.25(-3.01%)
Aug 24, 2020 8.241 8.591 8.241 8.434 12,059,884 +0.25(+3.11%)
Aug 21, 2020 8.100 8.206 7.995 8.179 9,620,275 +0.06(+0.76%)
Aug 20, 2020 8.179 8.223 8.074 8.118 7,977,885 -0.14(-1.70%)
Aug 19, 2020 8.337 8.447 8.241 8.258 5,730,944 -0.03(-0.32%)
Aug 18, 2020 8.241 8.355 8.206 8.285 6,949,875 -0.01(-0.11%)
Aug 17, 2020 8.512 8.521 8.267 8.293 10,186,855 -0.18(-2.17%)
Aug 14, 2020 8.372 8.548 8.249 8.477 9,173,128 +0.05(+0.62%)
Aug 13, 2020 8.775 8.793 8.372 8.425 13,627,851 -0.46(-5.23%)
Aug 12, 2020 9.012 9.047 8.784 8.889 8,518,465 -0.02(-0.20%)
Aug 11, 2020 9.100 9.293 8.854 8.907 11,040,705 -0.04(-0.49%)
Aug 10, 2020 8.863 9.069 8.863 8.951 13,712,583 +0.11(+1.19%)
Aug 07, 2020 8.846 8.889 8.740 8.846 9,081,076 -0.02(-0.20%)
Aug 06, 2020 8.653 8.977 8.626 8.863 13,081,361 +0.13(+1.51%)
Aug 05, 2020 8.811 8.889 8.653 8.732 7,690,670 +0.00(+0.00%)
Aug 04, 2020 8.670 8.872 8.653 8.732 9,026,795 +0.06(+0.71%)
Aug 03, 2020 8.653 8.767 8.512 8.670 11,091,703 +0.02(+0.20%)
Jul 31, 2020 8.416 8.679 8.285 8.653 28,425,314 +0.22(+2.60%)
Jul 30, 2020 8.407 8.477 8.197 8.434 10,835,936 -0.08(-0.93%)
Jul 29, 2020 8.328 8.609 8.241 8.512 12,342,188 +0.20(+2.43%)
Jul 28, 2020 8.512 8.539 8.311 8.311 9,033,414 -0.24(-2.77%)
Jul 27, 2020 8.390 8.565 8.302 8.548 6,233,715 +0.11(+1.35%)
Jul 24, 2020 8.591 8.631 8.434 8.434 10,477,497 -0.18(-2.04%)
Jul 23, 2020 8.556 8.714 8.455 8.609 8,526,994 +0.06(+0.72%)
Jul 22, 2020 8.434 8.600 8.372 8.548 10,910,277 +0.08(+0.93%)
Jul 21, 2020 8.416 8.618 8.407 8.469 15,135,054 +0.10(+1.15%)
Jul 20, 2020 8.416 8.464 8.219 8.372 8,207,071 -0.11(-1.24%)
Jul 17, 2020 8.556 8.583 8.420 8.477 8,226,363 -0.04(-0.51%)
Jul 16, 2020 8.398 8.723 8.363 8.521 13,424,897 +0.07(+0.83%)
Jul 15, 2020 8.556 8.657 8.359 8.451 9,310,958 +0.11(+1.37%)
Jul 14, 2020 8.232 8.407 8.118 8.337 10,089,093 +0.06(+0.74%)
Jul 13, 2020 8.223 8.398 7.973 8.276 15,773,331 +0.16(+1.94%)
Jul 10, 2020 7.890 8.131 7.864 8.118 8,344,081 +0.25(+3.12%)
Jul 09, 2020 8.074 8.092 7.846 7.872 10,722,195 -0.20(-2.50%)
Jul 08, 2020 8.004 8.109 7.864 8.074 10,033,812 +0.12(+1.54%)
Jul 07, 2020 8.311 8.346 7.943 7.951 12,238,356 -0.46(-5.42%)
Jul 06, 2020 8.416 8.477 8.285 8.407 10,229,323 +0.16(+1.91%)
Jul 02, 2020 8.407 8.543 8.223 8.249 10,957,496 -0.01(-0.11%)
Jul 01, 2020 8.521 8.556 8.197 8.258 10,485,893 -0.27(-3.19%)
Jun 30, 2020 8.363 8.556 8.337 8.530 11,511,813 +0.13(+1.57%)
Jun 29, 2020 8.398 8.451 8.232 8.398 10,763,347 +0.07(+0.84%)
Jun 26, 2020 8.241 8.346 8.171 8.328 14,925,125 +0.03(+0.32%)
Jun 25, 2020 8.057 8.346 7.864 8.302 16,394,421 +0.18(+2.16%)
Jun 24, 2020 8.381 8.407 8.109 8.127 18,438,300 -0.35(-4.14%)
Jun 23, 2020 8.644 8.767 8.460 8.477 18,986,680 -0.04(-0.41%)
Jun 22, 2020 8.583 8.605 8.425 8.512 13,677,790 -0.10(-1.12%)
Jun 19, 2020 9.065 9.091 8.539 8.609 30,441,240 -0.28(-3.16%)
Jun 18, 2020 8.714 8.981 8.626 8.889 15,069,844 +0.09(+1.00%)
Jun 17, 2020 9.152 9.196 8.767 8.802 17,446,342 -0.32(-3.55%)
Jun 16, 2020 9.301 9.415 9.047 9.126 14,183,027 +0.18(+1.96%)
Jun 15, 2020 8.670 9.012 8.626 8.951 18,126,210 +0.05(+0.59%)
Jun 12, 2020 8.933 9.003 8.600 8.898 16,477,023 +0.35(+4.10%)
Jun 11, 2020 8.819 8.951 8.495 8.548 24,984,674 -0.83(-8.88%)
Jun 10, 2020 9.564 9.635 9.293 9.380 14,723,672 -0.28(-2.90%)
Jun 09, 2020 9.819 9.827 9.573 9.661 15,743,397 -0.37(-3.67%)
Jun 08, 2020 9.942 10.16 9.786 10.03 19,735,590 +0.39(+4.05%)
Jun 05, 2020 9.691 9.873 9.509 9.639 19,088,052 +0.55(+6.01%)
Jun 04, 2020 8.849 9.136 8.788 9.092 15,671,412 +0.12(+1.35%)
Jun 03, 2020 8.702 9.062 8.658 8.971 13,740,446 +0.34(+3.92%)
Jun 02, 2020 8.563 8.667 8.502 8.632 12,614,861 +0.16(+1.95%)
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.