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 31, 2022 14.61 14.77 14.35 14.55 20,880,282 -0.18(-1.20%)
May 27, 2022 14.56 14.90 14.49 14.72 12,865,371 +0.65(+4.64%)
May 26, 2022 13.95 14.15 13.87 14.07 13,108,635 +0.17(+1.21%)
May 25, 2022 13.42 14.02 13.42 13.90 11,532,913 +0.33(+2.40%)
May 24, 2022 13.39 13.63 13.06 13.58 14,127,251 +0.05(+0.34%)
May 23, 2022 13.24 13.59 13.20 13.53 12,126,099 +0.33(+2.47%)
May 20, 2022 13.80 13.80 12.62 13.20 26,011,562 -0.82(-5.85%)
May 19, 2022 14.33 14.35 13.59 14.02 22,631,858 -0.67(-4.57%)
May 18, 2022 15.43 15.51 14.59 14.70 14,305,120 -0.92(-5.91%)
May 17, 2022 15.15 15.67 15.11 15.62 11,743,670 +0.73(+4.88%)
May 16, 2022 14.78 14.99 14.69 14.89 6,952,214 +0.02(+0.13%)
May 13, 2022 14.70 14.95 14.60 14.87 7,837,854 +0.31(+2.11%)
May 12, 2022 14.52 14.62 14.25 14.56 14,942,515 +0.04(+0.26%)
May 11, 2022 15.12 15.32 14.51 14.53 9,376,737 -0.60(-3.95%)
May 10, 2022 14.92 15.33 14.81 15.12 21,531,386 +0.35(+2.40%)
May 09, 2022 14.43 14.91 14.42 14.77 18,346,496 +0.14(+0.96%)
May 06, 2022 14.84 14.87 14.52 14.63 12,510,928 -0.24(-1.63%)
May 05, 2022 14.86 15.04 14.69 14.87 18,047,842 -0.13(-0.87%)
May 04, 2022 14.51 15.02 14.46 15.00 10,252,564 +0.56(+3.87%)
May 03, 2022 14.38 14.62 14.32 14.44 8,156,518 +0.10(+0.72%)
May 02, 2022 14.36 14.51 13.98 14.34 8,485,389 -0.03(-0.19%)
Apr 29, 2022 14.59 14.86 14.35 14.37 11,375,303 -0.27(-1.85%)
Apr 28, 2022 14.60 14.75 14.48 14.64 10,782,998 +0.30(+2.08%)
Apr 27, 2022 14.23 14.43 14.03 14.34 11,568,821 +0.10(+0.72%)
Apr 26, 2022 14.43 14.55 14.22 14.24 7,062,490 -0.30(-2.05%)
Apr 25, 2022 14.53 14.57 14.20 14.54 9,182,062 -0.15(-1.02%)
Apr 22, 2022 15.15 15.15 14.67 14.69 7,695,483 -0.53(-3.49%)
Apr 21, 2022 15.50 15.61 15.17 15.22 10,144,854 -0.19(-1.21%)
Apr 20, 2022 15.12 15.53 15.12 15.40 10,060,310 +0.38(+2.54%)
Apr 19, 2022 14.84 15.07 14.75 15.02 9,576,366 +0.37(+2.55%)
Apr 18, 2022 14.40 14.69 14.36 14.65 8,985,831 +0.31(+2.15%)
Apr 14, 2022 14.47 14.56 14.31 14.34 7,718,869 -0.09(-0.65%)
Apr 13, 2022 14.40 14.50 14.28 14.43 10,868,461 +0.07(+0.45%)
Apr 12, 2022 14.44 14.78 14.29 14.37 11,262,969 -0.37(-2.53%)
Apr 11, 2022 14.94 15.12 14.73 14.74 6,799,685 -0.27(-1.80%)
Apr 08, 2022 14.94 15.19 14.77 15.01 9,589,991 +0.09(+0.62%)
Apr 07, 2022 14.91 15.00 14.55 14.92 15,234,245 +0.40(+2.76%)
Apr 06, 2022 14.64 14.68 14.43 14.52 10,593,760 -0.21(-1.46%)
Apr 05, 2022 15.08 15.23 14.68 14.73 8,792,428 -0.48(-3.19%)
Apr 04, 2022 15.16 15.27 14.90 15.22 10,751,747 +0.03(+0.18%)
Apr 01, 2022 15.74 15.74 14.98 15.19 8,728,427 -0.39(-2.51%)
Mar 31, 2022 15.90 16.00 15.56 15.58 11,156,102 -0.53(-3.30%)
Mar 30, 2022 16.32 16.43 16.04 16.11 5,130,243 -0.26(-1.59%)
Mar 29, 2022 16.39 16.46 16.21 16.37 6,451,279 +0.17(+1.04%)
Mar 28, 2022 16.22 16.22 15.94 16.21 7,048,745 -0.15(-0.91%)
Mar 25, 2022 15.99 16.38 15.95 16.36 11,827,970 +0.46(+2.87%)
Mar 24, 2022 15.91 15.99 15.79 15.90 14,514,857 +0.07(+0.47%)
Mar 23, 2022 15.90 16.04 15.81 15.82 7,894,453 -0.15(-0.93%)
Mar 22, 2022 16.04 16.13 15.84 15.97 12,939,829 +0.07(+0.47%)
Mar 21, 2022 15.96 16.16 15.72 15.90 9,789,684 +0.01(+0.06%)
Mar 18, 2022 15.48 15.94 15.33 15.89 26,945,122 +0.30(+1.91%)
Mar 17, 2022 15.39 15.67 15.17 15.59 11,624,852 -0.04(-0.24%)
Mar 16, 2022 15.54 15.71 15.37 15.63 11,862,900 +0.21(+1.39%)
Mar 15, 2022 15.22 15.53 15.11 15.41 15,278,046 +0.20(+1.29%)
Mar 14, 2022 15.51 15.67 15.07 15.22 11,517,142 -0.21(-1.39%)
Mar 11, 2022 15.39 15.56 15.28 15.43 11,946,420 +0.18(+1.16%)
Mar 10, 2022 14.98 15.27 15.25 11,352,992 +0.10(+0.68%)
Mar 09, 2022 15.22 15.34 15.09 15.15 13,578,843 +0.26(+1.74%)
Mar 08, 2022 14.89 15.34 14.87 14.89 13,346,132 +0.30(+2.03%)
Mar 07, 2022 15.18 15.21 14.56 14.60 10,468,326 -0.60(-3.96%)
Mar 04, 2022 15.13 15.23 14.90 15.20 11,309,624 -0.31(-1.97%)
Mar 03, 2022 15.74 15.75 15.36 15.50 17,536,484 -0.22(-1.41%)
Mar 02, 2022 15.01 15.90 14.95 15.73 22,209,778 +1.46(+10.25%)
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.