Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.00 13.24 12.83 13.06 18,745,482 +0.06(+0.48%)
Feb 25, 2021 13.24 13.35 12.91 12.99 16,225,588 -0.31(-2.36%)
Feb 24, 2021 13.02 13.34 13.00 13.31 9,204,844 +0.33(+2.56%)
Feb 23, 2021 13.00 13.04 12.71 12.97 14,971,218 +0.00(+0.00%)
Feb 22, 2021 12.60 13.17 12.58 12.97 15,411,619 +0.30(+2.41%)
Feb 19, 2021 12.63 12.76 12.57 12.67 9,381,105 +0.17(+1.36%)
Feb 18, 2021 12.47 12.56 12.41 12.50 8,848,310 -0.05(-0.43%)
Feb 17, 2021 12.80 12.81 12.41 12.55 13,842,471 -0.27(-2.10%)
Feb 16, 2021 12.94 13.07 12.72 12.82 16,036,161 -0.07(-0.56%)
Feb 12, 2021 12.75 12.91 12.66 12.89 8,234,995 +0.17(+1.34%)
Feb 11, 2021 12.47 12.80 12.42 12.72 13,718,052 +0.21(+1.65%)
Feb 10, 2021 12.45 12.68 12.28 12.52 19,157,448 +0.32(+2.65%)
Feb 09, 2021 12.17 12.28 12.02 12.19 6,480,066 +0.09(+0.74%)
Feb 08, 2021 11.74 12.13 11.73 12.11 10,053,489 +0.32(+2.74%)
Feb 05, 2021 11.65 11.84 11.59 11.78 8,444,433 +0.16(+1.39%)
Feb 04, 2021 11.42 11.64 11.35 11.62 6,940,696 +0.22(+1.89%)
Feb 03, 2021 11.03 11.51 11.00 11.41 8,187,073 +0.33(+3.00%)
Feb 02, 2021 11.21 11.25 10.98 11.07 7,460,139 -0.03(-0.24%)
Feb 01, 2021 11.15 11.24 10.92 11.10 8,059,081 +0.04(+0.32%)
Jan 29, 2021 11.22 11.40 10.92 11.07 12,709,585 -0.20(-1.75%)
Jan 28, 2021 11.75 11.76 11.26 11.26 12,000,306 -0.46(-3.90%)
Jan 27, 2021 10.84 11.79 10.81 11.72 23,102,172 +0.76(+6.96%)
Jan 26, 2021 11.07 11.11 10.78 10.96 6,655,255 -0.07(-0.65%)
Jan 25, 2021 10.83 11.03 10.63 11.03 10,575,086 +0.14(+1.32%)
Jan 22, 2021 10.84 10.90 10.58 10.89 11,293,481 -0.11(-0.98%)
Jan 21, 2021 11.07 11.07 10.89 10.99 7,823,922 -0.07(-0.65%)
Jan 20, 2021 11.03 11.14 10.99 11.07 5,381,165 +0.03(+0.24%)
Jan 19, 2021 11.29 11.34 11.00 11.04 10,261,329 -0.21(-1.83%)
Jan 15, 2021 11.34 11.55 11.08 11.24 14,315,946 +0.05(+0.48%)
Jan 14, 2021 10.98 11.26 10.90 11.19 10,909,783 +0.28(+2.55%)
Jan 13, 2021 10.90 10.98 10.78 10.91 10,628,028 +0.03(+0.25%)
Jan 12, 2021 10.80 10.97 10.72 10.89 7,931,867 +0.15(+1.42%)
Jan 11, 2021 10.49 10.83 10.46 10.73 8,562,463 +0.08(+0.76%)
Jan 08, 2021 10.74 10.79 10.55 10.65 11,320,693 -0.08(-0.75%)
Jan 07, 2021 10.90 10.98 10.71 10.73 11,174,204 -0.06(-0.58%)
Jan 06, 2021 10.72 10.98 10.69 10.80 10,875,846 +0.23(+2.21%)
Jan 05, 2021 10.37 10.64 10.37 10.56 12,232,989 +0.19(+1.81%)
Jan 04, 2021 10.67 10.76 10.34 10.37 8,929,291 -0.25(-2.36%)
Dec 31, 2020 10.63 10.63 10.63 5,180,804 +0.15(+1.46%)
Dec 30, 2020 10.46 10.60 10.43 10.47 5,180,804 +0.01(+0.09%)
Dec 29, 2020 10.62 10.63 10.37 10.46 6,375,492 -0.11(-1.02%)
Dec 28, 2020 10.55 10.81 10.53 10.57 7,307,932 +0.03(+0.26%)
Dec 24, 2020 10.61 10.61 10.46 10.54 2,832,543 +0.01(+0.08%)
Dec 23, 2020 10.46 10.65 10.46 10.54 6,813,784 +0.13(+1.21%)
Dec 22, 2020 10.54 10.57 10.38 10.41 7,422,438 -0.05(-0.51%)
Dec 21, 2020 10.63 10.64 10.37 10.46 13,480,473 -0.40(-3.71%)
Dec 18, 2020 10.90 11.06 10.79 10.87 27,574,330 -0.05(-0.49%)
Dec 17, 2020 10.90 10.99 10.81 10.92 8,349,732 +0.02(+0.16%)
Dec 16, 2020 10.94 11.00 10.75 10.90 15,166,748 -0.01(-0.08%)
Dec 15, 2020 10.76 10.92 10.59 10.91 11,421,367 +0.27(+2.53%)
Dec 14, 2020 10.73 10.98 10.62 10.64 10,582,584 -0.11(-1.00%)
Dec 11, 2020 10.74 10.91 10.72 10.75 7,483,338 -0.12(-1.07%)
Dec 10, 2020 10.73 10.98 10.69 10.87 8,739,611 -0.01(-0.08%)
Dec 09, 2020 10.80 11.09 10.79 10.88 11,745,948 +0.03(+0.25%)
Dec 08, 2020 10.67 10.89 10.57 10.85 8,991,258 +0.13(+1.17%)
Dec 07, 2020 10.81 10.92 10.62 10.72 10,162,885 -0.23(-2.11%)
Dec 04, 2020 10.40 10.96 10.38 10.96 14,471,748 +0.65(+6.29%)
Dec 03, 2020 10.23 10.51 10.09 10.31 15,590,903 +0.08(+0.78%)
Dec 02, 2020 9.863 10.23 9.766 10.23 23,290,910 +0.28(+2.86%)
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.