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

Hewlett Packard Enterprise Comp (NY: HPE )

17.06 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 7.548 7.735 7.512 7.726 13,559,590 +0.10(+1.29%)
Oct 29, 2020 7.476 7.691 7.404 7.628 14,312,210 +0.14(+1.91%)
Oct 28, 2020 7.664 7.762 7.476 7.485 14,584,910 -0.38(-4.89%)
Oct 27, 2020 8.048 8.075 7.861 7.869 13,916,662 -0.23(-2.87%)
Oct 26, 2020 8.370 8.406 8.004 8.102 15,389,939 -0.38(-4.43%)
Oct 23, 2020 8.504 8.549 8.397 8.478 8,237,089 +0.02(+0.21%)
Oct 22, 2020 8.335 8.495 8.250 8.460 9,099,833 +0.13(+1.50%)
Oct 21, 2020 8.361 8.397 8.245 8.335 9,284,549 -0.02(-0.21%)
Oct 20, 2020 8.406 8.540 8.343 8.352 8,080,588 -0.01(-0.11%)
Oct 19, 2020 8.522 8.571 8.352 8.361 10,666,000 -0.12(-1.37%)
Oct 16, 2020 8.907 8.969 8.460 8.478 17,882,830 -0.36(-4.05%)
Oct 15, 2020 8.647 8.835 8.603 8.835 7,851,172 +0.11(+1.23%)
Oct 14, 2020 8.746 8.880 8.710 8.728 7,458,686 -0.02(-0.20%)
Oct 13, 2020 8.800 8.902 8.674 8.746 8,445,114 -0.13(-1.51%)
Oct 12, 2020 8.791 8.889 8.692 8.880 7,644,887 +0.11(+1.22%)
Oct 09, 2020 8.987 9.014 8.710 8.773 8,857,714 -0.16(-1.80%)
Oct 08, 2020 8.764 9.005 8.764 8.934 15,822,126 +0.20(+2.25%)
Oct 07, 2020 8.639 8.755 8.634 8.737 7,165,195 +0.19(+2.20%)
Oct 06, 2020 8.773 8.853 8.513 8.549 11,481,121 -0.19(-2.15%)
Oct 05, 2020 8.504 8.755 8.495 8.737 14,207,610 +0.31(+3.72%)
Oct 02, 2020 8.093 8.455 8.093 8.424 10,317,916 +0.17(+2.06%)
Oct 01, 2020 8.433 8.442 8.182 8.254 9,812,883 -0.13(-1.49%)
Sep 30, 2020 8.406 8.531 8.317 8.379 9,422,240 -0.01(-0.11%)
Sep 29, 2020 8.495 8.549 8.335 8.388 8,740,647 -0.09(-1.05%)
Sep 28, 2020 8.281 8.495 8.263 8.478 15,080,449 +0.33(+4.06%)
Sep 25, 2020 8.120 8.200 7.977 8.147 11,909,958 -0.02(-0.22%)
Sep 24, 2020 8.066 8.254 7.905 8.165 12,345,686 +0.05(+0.66%)
Sep 23, 2020 8.326 8.487 8.102 8.111 10,224,694 -0.21(-2.58%)
Sep 22, 2020 8.299 8.370 8.200 8.326 10,779,711 +0.07(+0.87%)
Sep 21, 2020 8.317 8.335 8.138 8.254 19,344,552 -0.24(-2.84%)
Sep 18, 2020 8.594 8.612 8.428 8.495 16,942,388 -0.12(-1.35%)
Sep 17, 2020 8.335 8.621 8.308 8.612 11,953,337 +0.14(+1.69%)
Sep 16, 2020 8.370 8.647 8.308 8.469 13,699,155 +0.17(+2.05%)
Sep 15, 2020 8.326 8.442 8.285 8.299 7,638,630 -0.08(-0.96%)
Sep 14, 2020 8.335 8.469 8.290 8.379 12,109,520 +0.12(+1.41%)
Sep 11, 2020 8.290 8.294 8.138 8.263 11,420,392 +0.02(+0.22%)
Sep 10, 2020 8.478 8.540 8.209 8.245 11,174,592 -0.21(-2.54%)
Sep 09, 2020 8.567 8.567 8.343 8.460 11,687,945 +0.03(+0.32%)
Sep 08, 2020 8.361 8.656 8.299 8.433 15,053,949 -0.04(-0.42%)
Sep 04, 2020 8.477 8.628 8.319 8.469 16,836,486 +0.06(+0.74%)
Sep 03, 2020 8.698 8.919 8.345 8.407 12,861,875 -0.27(-3.15%)
Sep 02, 2020 8.398 8.742 8.372 8.681 14,197,109 +0.32(+3.80%)
Sep 01, 2020 8.539 8.575 8.283 8.363 15,076,726 -0.18(-2.07%)
Aug 31, 2020 8.681 8.742 8.477 8.539 11,178,988 -0.14(-1.63%)
Aug 28, 2020 8.469 8.698 8.426 8.681 11,511,541 +0.23(+2.72%)
Aug 27, 2020 8.539 8.575 8.319 8.451 12,390,091 -0.09(-1.03%)
Aug 26, 2020 8.919 9.078 8.495 8.539 30,905,802 +0.30(+3.64%)
Aug 25, 2020 8.504 8.610 8.221 8.239 17,445,500 -0.26(-3.01%)
Aug 24, 2020 8.301 8.654 8.301 8.495 11,972,467 +0.26(+3.11%)
Aug 21, 2020 8.160 8.266 8.054 8.239 9,550,542 +0.06(+0.76%)
Aug 20, 2020 8.239 8.283 8.133 8.177 7,920,057 -0.14(-1.70%)
Aug 19, 2020 8.398 8.508 8.301 8.319 5,689,403 -0.03(-0.32%)
Aug 18, 2020 8.301 8.416 8.266 8.345 6,899,498 -0.01(-0.11%)
Aug 17, 2020 8.575 8.583 8.327 8.354 10,113,015 -0.19(-2.17%)
Aug 14, 2020 8.433 8.610 8.310 8.539 9,106,636 +0.05(+0.62%)
Aug 13, 2020 8.840 8.857 8.433 8.486 13,529,068 -0.47(-5.23%)
Aug 12, 2020 9.078 9.113 8.848 8.954 8,456,719 -0.02(-0.20%)
Aug 11, 2020 9.166 9.361 8.919 8.972 10,960,676 -0.04(-0.49%)
Aug 10, 2020 8.928 9.135 8.928 9.016 13,613,186 +0.11(+1.19%)
Aug 07, 2020 8.910 8.954 8.804 8.910 9,015,251 -0.02(-0.20%)
Aug 06, 2020 8.716 9.043 8.689 8.928 12,986,539 +0.13(+1.51%)
Aug 05, 2020 8.875 8.954 8.716 8.795 7,634,923 +0.00(+0.00%)
Aug 04, 2020 8.734 8.937 8.716 8.795 8,961,364 +0.06(+0.71%)
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.