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 (%)
Dec 29, 2023 16.92 16.96 16.68 16.76 6,107,618 -0.19(-1.11%)
Dec 28, 2023 16.87 16.96 16.84 16.94 4,747,669 +0.08(+0.47%)
Dec 27, 2023 17.04 17.05 16.79 16.86 5,992,463 -0.14(-0.81%)
Dec 26, 2023 16.85 17.06 16.82 17.00 4,922,145 +0.14(+0.82%)
Dec 22, 2023 16.82 16.97 16.76 16.86 6,194,503 +0.09(+0.53%)
Dec 21, 2023 16.68 16.79 16.49 16.78 7,255,827 +0.26(+1.55%)
Dec 20, 2023 16.65 16.82 16.52 16.52 7,673,835 -0.09(-0.53%)
Dec 19, 2023 16.66 16.70 16.54 16.61 8,428,664 +0.04(+0.24%)
Dec 18, 2023 16.56 16.61 16.34 16.57 12,965,336 +0.07(+0.42%)
Dec 15, 2023 16.66 16.72 16.39 16.50 22,149,734 -0.34(-1.99%)
Dec 14, 2023 16.48 16.95 16.48 16.83 21,274,584 +0.47(+2.90%)
Dec 13, 2023 16.15 16.43 16.06 16.36 10,874,314 +0.21(+1.28%)
Dec 12, 2023 15.84 16.27 15.84 16.15 16,441,963 -0.16(-0.97%)
Dec 11, 2023 15.88 16.36 15.88 16.31 14,276,794 +0.43(+2.71%)
Dec 08, 2023 15.77 16.06 15.75 15.88 12,155,592 +0.10(+0.62%)
Dec 07, 2023 15.58 15.79 15.37 15.78 19,890,138 +0.23(+1.51%)
Dec 06, 2023 15.78 15.87 15.48 15.55 13,388,791 -0.20(-1.24%)
Dec 05, 2023 16.09 16.11 15.70 15.74 15,882,399 -0.45(-2.78%)
Dec 04, 2023 16.40 16.52 16.15 16.19 14,451,240 -0.34(-2.07%)
Dec 01, 2023 16.44 16.78 16.30 16.54 15,154,009 -0.02(-0.12%)
Nov 30, 2023 16.49 16.69 16.36 16.56 25,249,086 +0.38(+2.36%)
Nov 29, 2023 15.89 16.55 15.46 16.17 22,111,114 +0.98(+6.44%)
Nov 28, 2023 15.24 15.29 15.13 15.20 14,679,899 -0.08(-0.51%)
Nov 27, 2023 15.40 15.45 15.24 15.27 11,439,142 -0.23(-1.45%)
Nov 24, 2023 15.52 15.58 15.42 15.50 3,869,744 +0.05(+0.32%)
Nov 22, 2023 15.42 15.55 15.35 15.45 11,638,431 +0.16(+1.02%)
Nov 21, 2023 15.46 15.49 15.23 15.29 8,781,049 -0.21(-1.33%)
Nov 20, 2023 15.55 15.63 15.45 15.50 7,646,438 -0.10(-0.63%)
Nov 17, 2023 15.54 15.66 15.48 15.60 8,989,100 +0.19(+1.21%)
Nov 16, 2023 15.92 15.97 15.30 15.41 11,834,957 -0.70(-4.32%)
Nov 15, 2023 16.14 16.33 16.08 16.11 8,508,122 +0.03(+0.18%)
Nov 14, 2023 15.90 16.15 15.79 16.08 10,096,054 +0.41(+2.62%)
Nov 13, 2023 15.50 15.69 15.43 15.67 11,382,065 +0.04(+0.25%)
Nov 10, 2023 15.38 15.66 15.28 15.63 5,924,063 +0.33(+2.18%)
Nov 09, 2023 15.43 15.52 15.26 15.29 7,111,988 -0.12(-0.76%)
Nov 08, 2023 15.42 15.50 15.27 15.41 7,239,007 -0.01(-0.06%)
Nov 07, 2023 15.47 15.60 15.38 15.42 6,309,078 -0.16(-1.01%)
Nov 06, 2023 15.59 15.67 15.44 15.58 6,513,972 -0.02(-0.13%)
Nov 03, 2023 15.48 15.67 15.46 15.60 6,971,471 +0.33(+2.18%)
Nov 02, 2023 15.38 15.42 15.16 15.26 9,797,228 +0.06(+0.39%)
Nov 01, 2023 15.08 15.21 15.02 15.21 7,917,730 +0.15(+0.98%)
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%)
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.