Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.30 +0.10 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.41 13.46 12.98 13.20 27,106,844 -0.24(-1.78%)
Nov 29, 2021 13.38 13.53 13.18 13.44 13,420,484 +0.17(+1.25%)
Nov 26, 2021 13.28 13.37 13.09 13.27 7,233,132 -0.40(-2.89%)
Nov 24, 2021 13.68 13.83 13.61 13.67 11,046,021 +0.05(+0.34%)
Nov 23, 2021 13.54 13.64 13.46 13.62 9,999,518 +0.04(+0.27%)
Nov 22, 2021 13.33 13.78 13.28 13.58 11,228,532 +0.35(+2.64%)
Nov 19, 2021 13.38 13.42 13.18 13.23 7,872,884 -0.20(-1.51%)
Nov 18, 2021 13.38 13.47 13.43 13.44 6,818,126 +0.06(+0.41%)
Nov 17, 2021 13.40 13.52 13.28 13.38 8,192,351 -0.03(-0.21%)
Nov 16, 2021 13.55 13.62 13.37 13.41 8,010,146 -0.11(-0.82%)
Nov 15, 2021 13.45 13.58 13.26 13.52 11,429,026 +0.06(+0.41%)
Nov 12, 2021 14.05 14.12 13.40 13.46 20,800,430 -1.20(-8.16%)
Nov 11, 2021 14.51 14.67 14.47 14.66 5,245,420 +0.25(+1.72%)
Nov 10, 2021 14.28 14.41 10,314,971 +0.13(+0.90%)
Nov 09, 2021 14.16 14.35 14.13 14.28 5,321,898 +0.08(+0.58%)
Nov 08, 2021 14.25 14.39 14.17 14.20 6,600,200 -0.02(-0.13%)
Nov 05, 2021 14.11 14.27 14.10 14.22 9,582,499 +0.17(+1.24%)
Nov 04, 2021 14.01 14.13 13.92 14.04 9,264,450 -0.01(-0.07%)
Nov 03, 2021 13.96 14.20 13.90 14.05 9,177,420 +0.04(+0.26%)
Nov 02, 2021 13.79 14.03 13.75 14.02 13,374,099 +0.26(+1.87%)
Nov 01, 2021 13.55 13.81 13.72 13.76 10,382,367 +0.29(+2.12%)
Oct 29, 2021 13.59 13.88 13.46 13.47 18,236,390 -0.10(-0.74%)
Oct 28, 2021 13.44 13.71 13.32 13.57 13,010,481 +0.17(+1.23%)
Oct 27, 2021 13.67 13.67 13.31 13.41 12,537,266 -0.28(-2.02%)
Oct 26, 2021 14.21 13.68 20,256,332 -0.49(-3.44%)
Oct 25, 2021 14.17 14.25 14.12 14.17 10,626,611 +0.05(+0.33%)
Oct 22, 2021 14.22 14.43 14.13 14.13 12,771,528 -0.12(-0.84%)
Oct 21, 2021 14.17 14.39 14.06 14.25 10,475,074 +0.00(+0.00%)
Oct 20, 2021 14.14 14.40 14.08 14.25 9,124,849 +0.11(+0.78%)
Oct 19, 2021 13.99 14.20 13.88 14.13 10,723,753 +0.24(+1.72%)
Oct 18, 2021 13.82 14.11 13.79 13.90 8,581,191 -0.04(-0.26%)
Oct 15, 2021 13.90 14.06 13.84 13.93 8,301,417 +0.09(+0.66%)
Oct 14, 2021 13.57 13.85 13.56 13.84 6,944,141 +0.30(+2.24%)
Oct 13, 2021 13.50 13.63 13.35 13.54 9,164,170 +0.02(+0.14%)
Oct 12, 2021 13.69 13.69 13.46 13.52 9,397,796 -0.15(-1.08%)
Oct 11, 2021 13.66 13.87 13.63 13.67 7,648,372 +0.03(+0.20%)
Oct 08, 2021 13.68 13.85 13.58 13.64 8,419,446 +0.06(+0.41%)
Oct 07, 2021 13.67 13.75 13.56 13.58 11,907,760 +0.06(+0.41%)
Oct 06, 2021 13.61 13.72 13.29 13.53 16,084,153 -0.29(-2.13%)
Oct 05, 2021 13.75 13.93 13.59 13.82 14,288,374 +0.17(+1.21%)
Oct 04, 2021 13.47 13.84 13.42 13.66 14,749,433 +0.21(+1.57%)
Oct 01, 2021 13.19 13.52 13.17 13.45 9,978,351 +0.34(+2.60%)
Sep 30, 2021 13.09 13.54 13.08 13.10 20,853,680 +0.15(+1.14%)
Sep 29, 2021 13.03 13.10 12.87 12.96 10,689,481 -0.08(-0.63%)
Sep 28, 2021 12.87 13.19 12.87 13.04 11,755,163 +0.17(+1.29%)
Sep 27, 2021 12.33 13.04 12.33 12.87 13,467,885 +0.54(+4.40%)
Sep 24, 2021 12.29 12.49 12.28 12.33 6,298,424 -0.03(-0.22%)
Sep 23, 2021 12.19 12.51 12.16 12.36 7,421,063 +0.26(+2.13%)
Sep 22, 2021 12.03 12.22 12.03 12.10 8,462,644 +0.14(+1.15%)
Sep 21, 2021 12.28 12.33 11.95 11.96 10,157,114 -0.25(-2.03%)
Sep 20, 2021 12.20 12.32 12.03 12.21 11,706,251 -0.25(-1.99%)
Sep 17, 2021 12.42 12.51 12.28 12.46 28,535,024 -0.10(-0.80%)
Sep 16, 2021 12.64 12.74 12.54 12.56 8,715,583 -0.07(-0.58%)
Sep 15, 2021 12.64 12.76 12.55 12.64 17,486,608 -0.01(-0.07%)
Sep 14, 2021 13.24 13.25 12.61 12.64 13,848,685 -0.51(-3.85%)
Sep 13, 2021 13.20 13.22 12.99 13.15 16,879,486 -0.01(-0.07%)
Sep 10, 2021 13.38 13.47 13.14 13.16 7,936,067 -0.21(-1.58%)
Sep 09, 2021 13.22 13.45 13.19 13.37 9,432,505 +0.11(+0.82%)
Sep 08, 2021 13.65 13.71 13.23 13.26 12,839,400 -0.44(-3.20%)
Sep 07, 2021 14.05 14.12 13.66 13.70 14,030,125 -0.42(-2.97%)
Sep 03, 2021 14.20 14.49 14.04 14.12 15,738,697 +0.08(+0.58%)
Sep 02, 2021 14.06 14.12 13.90 14.04 12,107,403 +0.05(+0.33%)
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.