Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett Packard Enterprise Comp (NY: HPE )

21.60 -0.16 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2016 10.00 10.07 9.825 9.974 20,588,366 -0.05(-0.46%)
Aug 30, 2016 10.14 10.20 9.960 10.02 19,736,064 -0.12(-1.19%)
Aug 29, 2016 10.10 10.28 10.09 10.14 12,686,882 +0.03(+0.27%)
Aug 26, 2016 10.17 10.26 10.03 10.11 11,393,698 -0.03(-0.27%)
Aug 25, 2016 10.04 10.19 9.960 10.14 15,440,311 +0.07(+0.69%)
Aug 24, 2016 10.18 10.24 10.06 10.07 9,719,473 -0.11(-1.09%)
Aug 23, 2016 10.23 10.25 10.16 10.18 17,045,000 -0.00(-0.05%)
Aug 22, 2016 10.13 10.20 10.04 10.19 9,562,182 +0.03(+0.27%)
Aug 19, 2016 10.11 10.20 10.09 10.16 13,010,885 +0.01(+0.09%)
Aug 18, 2016 10.00 10.16 10.00 10.15 14,468,356 +0.10(+1.02%)
Aug 17, 2016 10.24 10.30 9.974 10.05 21,040,220 -0.20(-1.95%)
Aug 16, 2016 10.17 10.29 10.13 10.25 13,140,760 +0.03(+0.27%)
Aug 15, 2016 10.18 10.30 10.17 10.22 15,416,821 +0.06(+0.55%)
Aug 12, 2016 10.07 10.20 9.981 10.16 22,745,260 +0.05(+0.51%)
Aug 11, 2016 10.02 10.15 9.992 10.11 16,316,917 +0.11(+1.07%)
Aug 10, 2016 10.09 10.10 9.951 10.01 12,252,944 -0.07(-0.69%)
Aug 09, 2016 10.09 10.15 10.04 10.08 17,355,400 +0.02(+0.23%)
Aug 08, 2016 10.22 10.29 10.02 10.05 16,747,257 -0.12(-1.19%)
Aug 05, 2016 10.14 10.31 10.11 10.17 20,440,452 +0.07(+0.69%)
Aug 04, 2016 9.974 10.18 9.964 10.10 19,224,468 +0.12(+1.16%)
Aug 03, 2016 9.644 9.992 9.602 9.988 29,931,478 +0.34(+3.56%)
Aug 02, 2016 9.765 9.797 9.586 9.644 23,745,472 -0.14(-1.47%)
Aug 01, 2016 9.816 10.02 9.579 9.788 29,925,938 +0.03(+0.29%)
Jul 29, 2016 9.435 10.17 9.333 9.760 67,755,624 +0.33(+3.50%)
Jul 28, 2016 9.426 9.486 9.356 9.431 9,384,597 -0.02(-0.20%)
Jul 27, 2016 9.519 9.595 9.406 9.449 14,113,543 -0.05(-0.49%)
Jul 26, 2016 9.375 9.500 9.354 9.496 17,116,374 +0.11(+1.19%)
Jul 25, 2016 9.449 9.514 9.375 9.384 20,922,514 +0.07(+0.80%)
Jul 22, 2016 9.203 9.310 9.166 9.310 18,018,428 +0.14(+1.52%)
Jul 21, 2016 9.301 9.361 9.150 9.171 19,593,698 -0.14(-1.55%)
Jul 20, 2016 9.194 9.324 9.159 9.314 11,444,407 +0.13(+1.36%)
Jul 19, 2016 9.143 9.259 9.138 9.189 11,919,788 +0.00(+0.00%)
Jul 18, 2016 9.157 9.277 9.124 9.189 12,665,421 +0.01(+0.10%)
Jul 15, 2016 9.324 9.366 9.143 9.180 18,834,598 -0.10(-1.10%)
Jul 14, 2016 9.110 9.364 9.110 9.282 32,131,794 +0.23(+2.51%)
Jul 13, 2016 9.143 9.175 8.962 9.054 14,785,519 -0.09(-0.96%)
Jul 12, 2016 9.022 9.240 9.022 9.143 27,892,922 +0.16(+1.81%)
Jul 11, 2016 8.892 9.038 8.887 8.980 21,884,652 +0.14(+1.58%)
Jul 08, 2016 8.711 8.841 8.625 8.841 23,471,506 +0.26(+3.09%)
Jul 07, 2016 8.516 8.688 8.516 8.576 13,518,409 +0.03(+0.38%)
Jul 06, 2016 8.358 8.558 8.321 8.544 15,644,254 +0.09(+1.10%)
Jul 05, 2016 8.539 8.558 8.330 8.451 13,212,261 -0.13(-1.57%)
Jul 01, 2016 8.576 8.585 8.585 8.585 19,228,820 +0.10(+1.20%)
Jun 30, 2016 8.321 8.590 8.306 8.483 26,894,106 +0.23(+2.76%)
Jun 29, 2016 8.237 8.316 8.175 8.256 17,788,998 +0.18(+2.18%)
Jun 28, 2016 8.126 8.158 7.942 8.079 29,366,658 +0.09(+1.16%)
Jun 27, 2016 8.358 8.363 7.877 7.986 39,880,012 -0.45(-5.29%)
Jun 24, 2016 8.641 8.859 8.409 8.432 54,747,224 -0.69(-7.58%)
Jun 23, 2016 8.994 9.143 8.980 9.124 21,933,540 +0.20(+2.29%)
Jun 22, 2016 9.129 9.175 8.915 8.920 22,771,052 -0.26(-2.78%)
Jun 21, 2016 9.013 9.217 8.943 9.175 24,891,124 +0.18(+1.96%)
Jun 20, 2016 8.924 9.105 8.897 8.999 34,176,756 +0.20(+2.32%)
Jun 17, 2016 8.632 8.827 8.585 8.794 35,839,020 +0.13(+1.50%)
Jun 16, 2016 8.674 8.743 8.625 8.664 26,553,734 -0.07(-0.74%)
Jun 15, 2016 8.558 8.850 8.548 8.729 25,773,964 +0.23(+2.68%)
Jun 14, 2016 8.576 8.655 8.458 8.502 30,916,548 -0.13(-1.56%)
Jun 13, 2016 8.827 8.892 8.627 8.637 21,853,394 -0.24(-2.72%)
Jun 10, 2016 8.966 8.975 8.776 8.878 21,171,796 -0.20(-2.20%)
Jun 09, 2016 9.003 9.124 8.975 9.078 20,191,228 +0.09(+1.03%)
Jun 08, 2016 8.948 9.110 8.915 8.985 34,072,240 +0.09(+0.99%)
Jun 07, 2016 8.748 8.936 8.715 8.897 30,747,758 +0.12(+1.38%)
Jun 06, 2016 8.488 8.808 8.488 8.776 27,655,444 +0.28(+3.31%)
Jun 03, 2016 8.518 8.564 8.462 8.495 20,057,778 -0.07(-0.81%)
Jun 02, 2016 8.398 8.578 8.398 8.564 29,514,332 +0.10(+1.15%)
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.