Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

17.84 +0.17 (+0.95%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.88 14.88 14.47 14.59 13,755,490 -0.32(-2.14%)
Apr 29, 2021 14.88 14.98 14.75 14.91 10,648,532 +0.20(+1.36%)
Apr 28, 2021 14.76 14.82 14.64 14.71 9,674,707 -0.05(-0.31%)
Apr 27, 2021 14.82 14.87 14.65 14.75 10,430,102 -0.03(-0.18%)
Apr 26, 2021 14.92 15.12 14.73 14.78 17,058,700 -0.17(-1.16%)
Apr 23, 2021 14.61 15.01 14.52 14.95 21,533,234 +0.38(+2.62%)
Apr 22, 2021 14.57 14.97 14.48 14.57 31,862,818 +0.01(+0.06%)
Apr 21, 2021 14.34 14.66 14.27 14.56 36,607,592 +0.22(+1.52%)
Apr 20, 2021 14.58 14.61 14.26 14.34 7,192,188 -0.19(-1.32%)
Apr 19, 2021 14.52 14.60 14.44 14.53 10,750,335 +0.01(+0.06%)
Apr 16, 2021 14.55 14.64 14.48 14.52 10,195,133 +0.10(+0.69%)
Apr 15, 2021 14.49 14.58 14.39 14.42 11,753,099 +0.05(+0.38%)
Apr 14, 2021 14.22 14.53 14.22 14.37 8,568,303 +0.10(+0.70%)
Apr 13, 2021 14.39 14.41 14.16 14.27 9,339,376 -0.14(-0.95%)
Apr 12, 2021 14.39 14.48 14.31 14.41 8,828,478 +0.03(+0.19%)
Apr 09, 2021 14.34 14.44 14.27 14.38 11,860,938 +0.05(+0.32%)
Apr 08, 2021 14.48 14.52 14.24 14.33 8,730,754 -0.15(-1.01%)
Apr 07, 2021 14.48 14.59 14.37 14.48 7,771,714 -0.02(-0.13%)
Apr 06, 2021 14.44 14.54 14.38 14.50 10,318,751 +0.01(+0.06%)
Apr 05, 2021 14.32 14.59 14.19 14.49 13,389,722 +0.19(+1.34%)
Apr 01, 2021 14.37 14.41 14.15 14.30 13,392,107 -0.04(-0.25%)
Mar 31, 2021 14.37 14.50 14.30 14.33 13,024,424 -0.04(-0.25%)
Mar 30, 2021 14.29 14.43 14.25 14.37 9,250,384 +0.11(+0.77%)
Mar 29, 2021 14.51 14.63 14.24 14.26 10,087,266 -0.32(-2.19%)
Mar 26, 2021 14.09 14.60 14.04 14.58 13,000,941 +0.61(+4.37%)
Mar 25, 2021 13.37 14.05 13.34 13.97 13,788,144 +0.53(+3.93%)
Mar 24, 2021 13.58 13.82 13.41 13.44 8,561,610 +0.00(+0.00%)
Mar 23, 2021 13.91 13.96 13.33 13.44 10,133,523 -0.53(-3.78%)
Mar 22, 2021 13.89 14.05 13.76 13.97 8,856,320 +0.05(+0.39%)
Mar 19, 2021 14.13 14.16 13.90 13.91 22,386,178 -0.27(-1.93%)
Mar 18, 2021 14.50 14.66 14.14 14.19 14,574,036 -0.41(-2.81%)
Mar 17, 2021 14.37 14.60 14.28 14.60 11,444,374 +0.26(+1.84%)
Mar 16, 2021 14.57 14.59 14.18 14.33 11,829,414 -0.28(-1.93%)
Mar 15, 2021 14.26 14.70 14.26 14.62 12,768,700 +0.22(+1.52%)
Mar 12, 2021 14.25 14.53 14.21 14.40 15,571,523 +0.28(+2.00%)
Mar 11, 2021 13.75 14.16 13.69 14.11 12,863,203 +0.32(+2.31%)
Mar 10, 2021 13.57 13.90 13.45 13.80 11,276,348 +0.26(+1.95%)
Mar 09, 2021 13.33 13.83 13.22 13.53 16,227,985 +0.15(+1.16%)
Mar 08, 2021 13.05 13.51 13.01 13.38 13,043,638 +0.37(+2.85%)
Mar 05, 2021 12.75 13.11 12.64 13.01 16,257,277 +0.33(+2.56%)
Mar 04, 2021 13.11 13.25 12.18 12.68 22,130,830 -0.47(-3.57%)
Mar 03, 2021 13.52 13.60 12.84 13.15 27,255,800 +0.05(+0.41%)
Mar 02, 2021 13.20 13.23 12.97 13.10 15,475,996 -0.09(-0.68%)
Mar 01, 2021 13.39 13.53 13.14 13.19 16,175,381 +0.04(+0.27%)
Feb 26, 2021 13.10 13.34 12.93 13.15 18,609,606 +0.06(+0.48%)
Feb 25, 2021 13.34 13.45 13.01 13.09 16,107,977 -0.32(-2.36%)
Feb 24, 2021 13.11 13.44 13.10 13.40 9,138,123 +0.33(+2.56%)
Feb 23, 2021 13.10 13.13 12.81 13.07 14,862,700 +0.00(+0.00%)
Feb 22, 2021 12.69 13.27 12.67 13.07 15,299,909 +0.31(+2.41%)
Feb 19, 2021 12.72 12.86 12.66 12.76 9,313,106 +0.17(+1.36%)
Feb 18, 2021 12.56 12.65 12.50 12.59 8,784,174 -0.05(-0.43%)
Feb 17, 2021 12.89 12.91 12.50 12.65 13,742,135 -0.27(-2.10%)
Feb 16, 2021 13.03 13.17 12.82 12.92 15,919,924 -0.07(-0.56%)
Feb 12, 2021 12.84 13.01 12.76 12.99 8,175,304 +0.17(+1.34%)
Feb 11, 2021 12.56 12.89 12.51 12.82 13,618,617 +0.21(+1.65%)
Feb 10, 2021 12.54 12.77 12.37 12.61 19,018,586 +0.33(+2.65%)
Feb 09, 2021 12.26 12.37 12.11 12.28 6,433,096 +0.09(+0.74%)
Feb 08, 2021 11.82 12.22 11.81 12.19 9,980,617 +0.33(+2.74%)
Feb 05, 2021 11.73 11.92 11.67 11.87 8,383,224 +0.16(+1.39%)
Feb 04, 2021 11.51 11.72 11.43 11.71 6,890,387 +0.22(+1.89%)
Feb 03, 2021 11.11 11.60 11.08 11.49 8,127,729 +0.33(+3.00%)
Feb 02, 2021 11.29 11.34 11.06 11.15 7,406,064 -0.03(-0.24%)
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.