Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.97 15.07 14.87 15.06 8,079,796 +0.08(+0.52%)
Oct 30, 2023 15.04 15.09 14.84 14.98 8,508,381 +0.09(+0.59%)
Oct 27, 2023 14.88 15.12 14.81 14.89 9,192,680 +0.08(+0.53%)
Oct 26, 2023 14.79 14.97 14.65 14.81 10,976,769 -0.01(-0.07%)
Oct 25, 2023 14.96 15.00 14.78 14.82 8,468,475 -0.15(-0.98%)
Oct 24, 2023 14.97 15.08 14.86 14.97 8,894,630 +0.09(+0.59%)
Oct 23, 2023 14.86 15.04 14.78 14.88 13,755,753 -0.03(-0.20%)
Oct 20, 2023 15.61 15.77 14.60 14.91 25,114,878 -1.05(-6.56%)
Oct 19, 2023 16.38 16.42 15.90 15.96 11,715,641 -0.37(-2.28%)
Oct 18, 2023 16.50 16.61 16.27 16.33 7,688,955 -0.29(-1.77%)
Oct 17, 2023 16.61 16.77 16.50 16.62 7,532,283 -0.13(-0.76%)
Oct 16, 2023 16.28 16.82 16.24 16.75 13,359,049 +0.62(+3.82%)
Oct 13, 2023 16.61 16.69 16.13 16.14 8,745,538 -0.46(-2.77%)
Oct 12, 2023 16.81 16.84 16.42 16.60 10,471,383 -0.21(-1.22%)
Oct 11, 2023 16.62 16.93 16.61 16.80 7,134,198 +0.23(+1.36%)
Oct 10, 2023 16.56 16.83 16.53 16.58 9,281,226 +0.08(+0.47%)
Oct 09, 2023 16.38 16.62 16.25 16.50 7,976,828 +0.02(+0.12%)
Oct 06, 2023 16.39 16.61 16.23 16.48 9,479,909 +0.04(+0.24%)
Oct 05, 2023 16.56 16.68 16.27 16.44 6,353,215 -0.22(-1.29%)
Oct 04, 2023 16.61 16.67 16.43 16.65 4,989,550 +0.08(+0.47%)
Oct 03, 2023 16.85 17.01 16.40 16.58 7,438,964 -0.50(-2.92%)
Oct 02, 2023 17.04 17.22 16.98 17.08 9,123,141 +0.07(+0.40%)
Sep 29, 2023 17.29 17.36 16.90 17.01 10,425,994 -0.25(-1.47%)
Sep 28, 2023 16.76 17.38 16.76 17.26 13,609,714 +0.55(+3.28%)
Sep 27, 2023 16.60 16.96 16.46 16.71 12,498,972 +0.28(+1.73%)
Sep 26, 2023 16.46 16.58 16.38 16.43 9,688,307 -0.19(-1.12%)
Sep 25, 2023 16.54 16.68 16.54 16.61 9,164,963 -0.05(-0.29%)
Sep 22, 2023 16.62 16.74 16.50 16.66 5,243,281 +0.04(+0.24%)
Sep 21, 2023 16.61 16.71 16.53 16.62 8,499,703 -0.12(-0.70%)
Sep 20, 2023 16.96 17.04 16.71 16.74 8,180,559 +0.03(+0.18%)
Sep 19, 2023 16.69 16.81 16.64 16.71 7,784,881 +0.07(+0.41%)
Sep 18, 2023 16.62 16.68 16.43 16.64 9,032,985 -0.07(-0.41%)
Sep 15, 2023 16.76 16.92 16.52 16.71 19,378,100 -0.14(-0.81%)
Sep 14, 2023 16.63 16.87 16.57 16.85 8,910,936 +0.43(+2.62%)
Sep 13, 2023 16.66 16.73 16.41 16.42 9,839,443 -0.19(-1.12%)
Sep 12, 2023 16.56 16.70 16.48 16.61 11,158,078 -0.15(-0.87%)
Sep 11, 2023 16.95 17.05 16.67 16.75 10,687,787 -0.11(-0.63%)
Sep 08, 2023 16.82 16.93 16.81 16.86 6,960,777 +0.05(+0.29%)
Sep 07, 2023 17.02 17.08 16.79 16.81 14,241,319 -0.45(-2.59%)
Sep 06, 2023 17.15 17.42 17.06 17.26 10,793,878 -0.06(-0.34%)
Sep 05, 2023 17.44 17.59 17.31 17.31 10,805,204 -0.17(-0.95%)
Sep 01, 2023 16.73 17.52 16.71 17.48 20,393,044 +0.96(+5.83%)
Aug 31, 2023 16.96 17.01 16.38 16.52 17,768,344 -0.36(-2.13%)
Aug 30, 2023 15.92 16.96 15.75 16.88 14,389,948 +0.51(+3.09%)
Aug 29, 2023 16.35 16.48 16.21 16.37 10,746,016 +0.05(+0.30%)
Aug 28, 2023 16.28 16.45 16.19 16.32 11,854,290 +0.17(+1.02%)
Aug 25, 2023 16.27 16.33 15.99 16.16 9,578,251 -0.08(-0.48%)
Aug 24, 2023 16.61 16.67 16.23 16.24 11,968,442 -0.31(-1.88%)
Aug 23, 2023 16.34 16.60 16.30 16.55 8,687,583 +0.22(+1.37%)
Aug 22, 2023 16.60 16.64 16.30 16.32 10,871,362 -0.24(-1.47%)
Aug 21, 2023 16.54 16.64 16.41 16.57 9,026,924 +0.04(+0.24%)
Aug 18, 2023 16.29 16.65 16.28 16.53 9,085,430 +0.03(+0.18%)
Aug 17, 2023 16.68 16.76 16.41 16.50 13,329,243 -0.07(-0.41%)
Aug 16, 2023 16.74 16.83 16.54 16.57 9,688,362 -0.25(-1.50%)
Aug 15, 2023 16.98 17.14 16.82 16.82 7,878,643 -0.29(-1.70%)
Aug 14, 2023 17.01 17.15 16.88 17.11 11,110,812 +0.00(+0.00%)
Aug 11, 2023 17.05 17.17 16.99 17.11 11,943,289 -0.02(-0.11%)
Aug 10, 2023 17.30 17.40 17.05 17.13 18,032,628 -0.06(-0.34%)
Aug 09, 2023 17.53 17.58 16.98 17.19 16,701,817 -0.38(-2.16%)
Aug 08, 2023 16.91 17.63 16.72 17.57 22,773,646 +0.51(+2.96%)
Aug 07, 2023 16.99 17.16 16.87 17.06 10,812,172 +0.18(+1.04%)
Aug 04, 2023 16.82 17.11 16.69 16.89 12,232,617 +0.05(+0.29%)
Aug 03, 2023 16.62 16.94 16.45 16.84 9,808,956 +0.08(+0.46%)
Aug 02, 2023 16.74 17.03 16.69 16.76 10,932,786 -0.17(-0.98%)
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.