Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.82 14.85 14.39 14.43 12,925,579 -0.34(-2.33%)
May 27, 2021 14.78 14.95 14.64 14.77 16,982,214 +0.09(+0.62%)
May 26, 2021 14.55 14.74 14.50 14.68 10,817,309 +0.17(+1.18%)
May 25, 2021 14.74 14.81 14.48 14.51 9,652,955 -0.28(-1.89%)
May 24, 2021 14.78 14.87 14.68 14.79 6,188,509 +0.12(+0.80%)
May 21, 2021 14.64 14.79 14.64 14.67 7,368,219 +0.11(+0.75%)
May 20, 2021 14.56 14.67 14.36 14.56 8,751,792 -0.01(-0.06%)
May 19, 2021 14.57 14.59 14.29 14.57 7,905,741 -0.19(-1.29%)
May 18, 2021 14.92 15.02 14.74 14.76 8,418,057 -0.19(-1.27%)
May 17, 2021 14.77 15.02 14.70 14.95 11,453,686 +0.25(+1.72%)
May 14, 2021 14.64 14.77 14.47 14.70 8,011,640 +0.17(+1.18%)
May 13, 2021 14.18 14.59 14.12 14.53 8,183,761 +0.35(+2.49%)
May 12, 2021 14.72 14.72 14.13 14.17 10,217,521 -0.44(-3.03%)
May 11, 2021 14.48 14.71 14.39 14.62 7,605,263 -0.22(-1.46%)
May 10, 2021 14.92 15.13 14.81 14.83 8,931,462 -0.06(-0.42%)
May 07, 2021 14.77 14.97 14.64 14.90 9,665,413 +0.10(+0.67%)
May 06, 2021 14.48 14.81 14.38 14.80 9,640,897 +0.37(+2.57%)
May 05, 2021 14.39 14.52 14.21 14.43 8,274,993 +0.08(+0.57%)
May 04, 2021 14.46 14.52 14.24 14.35 9,430,008 -0.14(-0.94%)
May 03, 2021 14.50 14.64 14.34 14.48 9,255,778 +0.00(+0.00%)
Apr 30, 2021 14.77 14.77 14.37 14.48 13,855,924 -0.32(-2.14%)
Apr 29, 2021 14.77 14.88 14.64 14.80 10,726,281 +0.20(+1.36%)
Apr 28, 2021 14.65 14.72 14.54 14.60 9,745,345 -0.05(-0.31%)
Apr 27, 2021 14.72 14.76 14.55 14.64 10,506,255 -0.03(-0.18%)
Apr 26, 2021 14.82 15.01 14.63 14.67 17,183,252 -0.17(-1.16%)
Apr 23, 2021 14.50 14.90 14.42 14.84 21,690,456 +0.38(+2.63%)
Apr 22, 2021 14.46 14.86 14.37 14.46 32,095,460 +0.01(+0.06%)
Apr 21, 2021 14.24 14.55 14.17 14.46 36,874,880 +0.22(+1.52%)
Apr 20, 2021 14.47 14.50 14.16 14.24 7,244,701 -0.19(-1.32%)
Apr 19, 2021 14.42 14.49 14.34 14.43 10,828,827 +0.01(+0.06%)
Apr 16, 2021 14.45 14.54 14.37 14.42 10,269,571 +0.10(+0.69%)
Apr 15, 2021 14.38 14.47 14.28 14.32 11,838,913 +0.05(+0.38%)
Apr 14, 2021 14.12 14.43 14.12 14.27 8,630,863 +0.10(+0.70%)
Apr 13, 2021 14.28 14.30 14.06 14.17 9,407,566 -0.14(-0.95%)
Apr 12, 2021 14.28 14.37 14.21 14.30 8,892,938 +0.03(+0.19%)
Apr 09, 2021 14.24 14.34 14.17 14.27 11,947,539 +0.05(+0.32%)
Apr 08, 2021 14.37 14.42 14.14 14.23 8,794,500 -0.14(-1.01%)
Apr 07, 2021 14.37 14.48 14.27 14.37 7,828,458 -0.02(-0.13%)
Apr 06, 2021 14.34 14.44 14.27 14.39 10,394,092 +0.01(+0.06%)
Apr 05, 2021 14.22 14.48 14.08 14.38 13,487,485 +0.19(+1.34%)
Apr 01, 2021 14.27 14.30 14.05 14.19 13,489,888 -0.04(-0.25%)
Mar 31, 2021 14.27 14.39 14.19 14.23 13,119,519 -0.04(-0.25%)
Mar 30, 2021 14.18 14.33 14.15 14.27 9,317,924 +0.11(+0.77%)
Mar 29, 2021 14.40 14.53 14.14 14.16 10,160,917 -0.32(-2.19%)
Mar 26, 2021 13.98 14.49 13.94 14.47 13,095,866 +0.61(+4.37%)
Mar 25, 2021 13.27 13.95 13.24 13.87 13,888,816 +0.52(+3.93%)
Mar 24, 2021 13.48 13.72 13.32 13.34 8,624,121 +0.00(+0.00%)
Mar 23, 2021 13.81 13.86 13.23 13.34 10,207,511 -0.52(-3.78%)
Mar 22, 2021 13.79 13.95 13.66 13.87 8,920,983 +0.05(+0.39%)
Mar 19, 2021 14.03 14.06 13.80 13.81 22,549,628 -0.27(-1.93%)
Mar 18, 2021 14.39 14.55 14.04 14.08 14,680,446 -0.41(-2.81%)
Mar 17, 2021 14.27 14.49 14.17 14.49 11,527,934 +0.26(+1.84%)
Mar 16, 2021 14.46 14.48 14.08 14.23 11,915,784 -0.28(-1.93%)
Mar 15, 2021 14.16 14.59 14.16 14.51 12,861,928 +0.22(+1.52%)
Mar 12, 2021 14.15 14.43 14.11 14.29 15,685,216 +0.28(+2.00%)
Mar 11, 2021 13.65 14.06 13.59 14.01 12,957,122 +0.32(+2.31%)
Mar 10, 2021 13.47 13.80 13.36 13.70 11,358,680 +0.26(+1.95%)
Mar 09, 2021 13.23 13.73 13.13 13.43 16,346,471 +0.15(+1.16%)
Mar 08, 2021 12.96 13.41 12.91 13.28 13,138,874 +0.37(+2.85%)
Mar 05, 2021 12.66 13.02 12.54 12.91 16,375,977 +0.32(+2.56%)
Mar 04, 2021 13.02 13.15 12.09 12.59 22,292,416 -0.47(-3.57%)
Mar 03, 2021 13.42 13.50 12.75 13.06 27,454,806 +0.05(+0.41%)
Mar 02, 2021 13.10 13.14 12.88 13.00 15,588,992 -0.09(-0.69%)
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.