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

Hewlett Packard Enterprise Comp (NY: HPE )

21.96 +0.12 (+0.55%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 20, 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 9.954 10.02 9.778 9.926 20,686,702 -0.05(-0.46%)
Aug 30, 2016 10.09 10.15 9.913 9.973 19,830,328 -0.12(-1.19%)
Aug 29, 2016 10.06 10.23 10.04 10.09 12,747,478 +0.03(+0.28%)
Aug 26, 2016 10.12 10.21 9.986 10.06 11,448,117 -0.03(-0.27%)
Aug 25, 2016 9.996 10.14 9.913 10.09 15,514,058 +0.07(+0.69%)
Aug 24, 2016 10.13 10.19 10.01 10.02 9,765,896 -0.11(-1.09%)
Aug 23, 2016 10.18 10.20 10.11 10.13 17,126,412 -0.00(-0.05%)
Aug 22, 2016 10.08 10.16 9.996 10.14 9,607,854 +0.03(+0.27%)
Aug 19, 2016 10.06 10.15 10.05 10.11 13,073,028 +0.01(+0.09%)
Aug 18, 2016 9.954 10.12 9.954 10.10 14,537,460 +0.10(+1.02%)
Aug 17, 2016 10.19 10.25 9.926 10.00 21,140,714 -0.20(-1.95%)
Aug 16, 2016 10.12 10.25 10.08 10.20 13,203,524 +0.03(+0.27%)
Aug 15, 2016 10.13 10.25 10.12 10.17 15,490,456 +0.06(+0.55%)
Aug 12, 2016 10.02 10.15 9.933 10.12 22,853,896 +0.05(+0.50%)
Aug 11, 2016 9.977 10.10 9.945 10.06 16,394,851 +0.11(+1.07%)
Aug 10, 2016 10.04 10.05 9.903 9.959 12,311,467 -0.07(-0.69%)
Aug 09, 2016 10.04 10.10 9.991 10.03 17,438,294 +0.02(+0.23%)
Aug 08, 2016 10.17 10.25 9.973 10.00 16,827,246 -0.12(-1.19%)
Aug 05, 2016 10.09 10.26 10.06 10.13 20,538,082 +0.07(+0.69%)
Aug 04, 2016 9.926 10.13 9.917 10.06 19,316,288 +0.12(+1.16%)
Aug 03, 2016 9.598 9.945 9.557 9.940 30,074,438 +0.34(+3.56%)
Aug 02, 2016 9.718 9.751 9.541 9.598 23,858,888 -0.14(-1.47%)
Aug 01, 2016 9.769 9.977 9.534 9.742 30,068,872 +0.03(+0.29%)
Jul 29, 2016 9.390 10.12 9.289 9.714 68,079,240 +0.33(+3.50%)
Jul 28, 2016 9.381 9.441 9.312 9.386 9,429,420 -0.02(-0.20%)
Jul 27, 2016 9.473 9.550 9.362 9.404 14,180,953 -0.05(-0.49%)
Jul 26, 2016 9.330 9.455 9.309 9.450 17,198,126 +0.11(+1.19%)
Jul 25, 2016 9.404 9.469 9.330 9.339 21,022,444 +0.07(+0.80%)
Jul 22, 2016 9.159 9.266 9.122 9.266 18,104,490 +0.14(+1.52%)
Jul 21, 2016 9.256 9.316 9.106 9.127 19,687,282 -0.14(-1.55%)
Jul 20, 2016 9.150 9.279 9.115 9.270 11,499,069 +0.12(+1.36%)
Jul 19, 2016 9.099 9.215 9.095 9.145 11,976,720 +0.00(+0.00%)
Jul 18, 2016 9.113 9.233 9.081 9.145 12,725,914 +0.01(+0.10%)
Jul 15, 2016 9.279 9.321 9.099 9.136 18,924,556 -0.10(-1.10%)
Jul 14, 2016 9.067 9.319 9.067 9.238 32,285,264 +0.23(+2.51%)
Jul 13, 2016 9.099 9.132 8.919 9.011 14,856,138 -0.09(-0.96%)
Jul 12, 2016 8.979 9.196 8.979 9.099 28,026,146 +0.16(+1.81%)
Jul 11, 2016 8.850 8.995 8.845 8.937 21,989,180 +0.14(+1.58%)
Jul 08, 2016 8.669 8.799 8.584 8.799 23,583,612 +0.26(+3.09%)
Jul 07, 2016 8.475 8.646 8.475 8.535 13,582,976 +0.03(+0.38%)
Jul 06, 2016 8.318 8.517 8.281 8.503 15,718,976 +0.09(+1.10%)
Jul 05, 2016 8.498 8.517 8.290 8.411 13,275,367 -0.13(-1.57%)
Jul 01, 2016 8.535 8.545 8.545 8.545 19,320,662 +0.10(+1.20%)
Jun 30, 2016 8.281 8.549 8.266 8.443 27,022,560 +0.23(+2.76%)
Jun 29, 2016 8.198 8.277 8.136 8.217 17,873,964 +0.18(+2.18%)
Jun 28, 2016 8.087 8.119 7.905 8.041 29,506,922 +0.09(+1.16%)
Jun 27, 2016 8.318 8.323 7.840 7.949 40,070,488 -0.44(-5.29%)
Jun 24, 2016 8.600 8.817 8.369 8.392 55,008,712 -0.69(-7.58%)
Jun 23, 2016 8.951 9.099 8.937 9.081 22,038,300 +0.20(+2.29%)
Jun 22, 2016 9.085 9.132 8.873 8.877 22,879,812 -0.25(-2.78%)
Jun 21, 2016 8.970 9.173 8.900 9.132 25,010,010 +0.18(+1.96%)
Jun 20, 2016 8.882 9.062 8.854 8.956 34,339,996 +0.20(+2.32%)
Jun 17, 2016 8.591 8.785 8.545 8.753 36,010,196 +0.13(+1.50%)
Jun 16, 2016 8.632 8.702 8.584 8.623 26,680,560 -0.06(-0.74%)
Jun 15, 2016 8.517 8.808 8.508 8.688 25,897,068 +0.23(+2.68%)
Jun 14, 2016 8.535 8.614 8.418 8.461 31,064,214 -0.13(-1.56%)
Jun 13, 2016 8.785 8.850 8.586 8.595 21,957,772 -0.24(-2.72%)
Jun 10, 2016 8.924 8.933 8.734 8.836 21,272,918 -0.20(-2.20%)
Jun 09, 2016 8.961 9.081 8.933 9.034 20,287,666 +0.09(+1.03%)
Jun 08, 2016 8.905 9.067 8.873 8.942 34,234,980 +0.09(+0.99%)
Jun 07, 2016 8.706 8.894 8.674 8.854 30,894,618 +0.12(+1.38%)
Jun 06, 2016 8.448 8.766 8.448 8.734 27,787,534 +0.28(+3.31%)
Jun 03, 2016 8.478 8.524 8.422 8.455 20,153,580 -0.07(-0.81%)
Jun 02, 2016 8.358 8.537 8.358 8.524 29,655,300 +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.