Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.92 16.96 16.68 16.76 6,107,618 -0.19(-1.11%)
Dec 28, 2023 16.87 16.96 16.84 16.94 4,747,669 +0.08(+0.47%)
Dec 27, 2023 17.04 17.05 16.79 16.86 5,992,463 -0.14(-0.81%)
Dec 26, 2023 16.85 17.06 16.82 17.00 4,922,145 +0.14(+0.82%)
Dec 22, 2023 16.82 16.97 16.76 16.86 6,194,503 +0.09(+0.53%)
Dec 21, 2023 16.68 16.79 16.49 16.78 7,255,827 +0.26(+1.55%)
Dec 20, 2023 16.65 16.82 16.52 16.52 7,673,835 -0.09(-0.53%)
Dec 19, 2023 16.66 16.70 16.54 16.61 8,428,664 +0.04(+0.24%)
Dec 18, 2023 16.56 16.61 16.34 16.57 12,965,336 +0.07(+0.42%)
Dec 15, 2023 16.66 16.72 16.39 16.50 22,149,734 -0.34(-1.99%)
Dec 14, 2023 16.48 16.95 16.48 16.83 21,274,584 +0.47(+2.90%)
Dec 13, 2023 16.15 16.43 16.06 16.36 10,874,314 +0.21(+1.28%)
Dec 12, 2023 15.84 16.27 15.84 16.15 16,441,963 -0.16(-0.97%)
Dec 11, 2023 15.88 16.36 15.88 16.31 14,276,794 +0.43(+2.71%)
Dec 08, 2023 15.77 16.06 15.75 15.88 12,155,592 +0.10(+0.62%)
Dec 07, 2023 15.58 15.79 15.37 15.78 19,890,138 +0.23(+1.51%)
Dec 06, 2023 15.78 15.87 15.48 15.55 13,388,791 -0.20(-1.24%)
Dec 05, 2023 16.09 16.11 15.70 15.74 15,882,399 -0.45(-2.78%)
Dec 04, 2023 16.40 16.52 16.15 16.19 14,451,240 -0.34(-2.07%)
Dec 01, 2023 16.44 16.78 16.30 16.54 15,154,009 -0.02(-0.12%)
Nov 30, 2023 16.49 16.69 16.36 16.56 25,249,086 +0.38(+2.36%)
Nov 29, 2023 15.89 16.55 15.46 16.17 22,111,114 +0.98(+6.44%)
Nov 28, 2023 15.24 15.29 15.13 15.20 14,679,899 -0.08(-0.51%)
Nov 27, 2023 15.40 15.45 15.24 15.27 11,439,142 -0.23(-1.45%)
Nov 24, 2023 15.52 15.58 15.42 15.50 3,869,744 +0.05(+0.32%)
Nov 22, 2023 15.42 15.55 15.35 15.45 11,638,431 +0.16(+1.02%)
Nov 21, 2023 15.46 15.49 15.23 15.29 8,781,049 -0.21(-1.33%)
Nov 20, 2023 15.55 15.63 15.45 15.50 7,646,438 -0.10(-0.63%)
Nov 17, 2023 15.54 15.66 15.48 15.60 8,989,100 +0.19(+1.21%)
Nov 16, 2023 15.92 15.97 15.30 15.41 11,834,957 -0.70(-4.32%)
Nov 15, 2023 16.14 16.33 16.08 16.11 8,508,122 +0.03(+0.18%)
Nov 14, 2023 15.90 16.15 15.79 16.08 10,096,054 +0.41(+2.62%)
Nov 13, 2023 15.50 15.69 15.43 15.67 11,382,065 +0.04(+0.25%)
Nov 10, 2023 15.38 15.66 15.28 15.63 5,924,063 +0.33(+2.18%)
Nov 09, 2023 15.43 15.52 15.26 15.29 7,111,988 -0.12(-0.76%)
Nov 08, 2023 15.42 15.50 15.27 15.41 7,239,007 -0.01(-0.06%)
Nov 07, 2023 15.47 15.60 15.38 15.42 6,309,078 -0.16(-1.01%)
Nov 06, 2023 15.59 15.67 15.44 15.58 6,513,972 -0.02(-0.13%)
Nov 03, 2023 15.48 15.67 15.46 15.60 6,971,471 +0.33(+2.18%)
Nov 02, 2023 15.38 15.42 15.16 15.26 9,797,228 +0.06(+0.39%)
Nov 01, 2023 15.08 15.21 15.02 15.21 7,917,730 +0.15(+0.98%)
Oct 31, 2023 14.97 15.07 14.87 15.06 8,079,796 +0.08(+0.52%)
Oct 30, 2023 15.04 15.09 14.84 14.98 8,508,381 +0.09(+0.59%)
Oct 27, 2023 14.88 15.12 14.81 14.89 9,192,680 +0.08(+0.53%)
Oct 26, 2023 14.79 14.97 14.65 14.81 10,976,769 -0.01(-0.07%)
Oct 25, 2023 14.96 15.00 14.78 14.82 8,468,475 -0.15(-0.98%)
Oct 24, 2023 14.97 15.08 14.86 14.97 8,894,630 +0.09(+0.59%)
Oct 23, 2023 14.86 15.04 14.78 14.88 13,755,753 -0.03(-0.20%)
Oct 20, 2023 15.61 15.77 14.60 14.91 25,114,878 -1.05(-6.56%)
Oct 19, 2023 16.38 16.42 15.90 15.96 11,715,641 -0.37(-2.28%)
Oct 18, 2023 16.50 16.61 16.27 16.33 7,688,955 -0.29(-1.77%)
Oct 17, 2023 16.61 16.77 16.50 16.62 7,532,283 -0.13(-0.76%)
Oct 16, 2023 16.28 16.82 16.24 16.75 13,359,049 +0.62(+3.82%)
Oct 13, 2023 16.61 16.69 16.13 16.14 8,745,538 -0.46(-2.77%)
Oct 12, 2023 16.81 16.84 16.42 16.60 10,471,383 -0.21(-1.22%)
Oct 11, 2023 16.62 16.93 16.61 16.80 7,134,198 +0.23(+1.36%)
Oct 10, 2023 16.56 16.83 16.53 16.58 9,281,226 +0.08(+0.47%)
Oct 09, 2023 16.38 16.62 16.25 16.50 7,976,828 +0.02(+0.12%)
Oct 06, 2023 16.39 16.61 16.23 16.48 9,479,909 +0.04(+0.24%)
Oct 05, 2023 16.56 16.68 16.27 16.44 6,353,215 -0.22(-1.29%)
Oct 04, 2023 16.61 16.67 16.43 16.65 4,989,550 +0.08(+0.47%)
Oct 03, 2023 16.85 17.01 16.40 16.58 7,438,964 -0.50(-2.92%)
Oct 02, 2023 17.04 17.22 16.98 17.08 9,123,141 +0.07(+0.40%)
Sep 29, 2023 17.29 17.36 16.90 17.01 10,425,994 -0.25(-1.47%)
Sep 28, 2023 16.76 17.38 16.76 17.26 13,609,714 +0.55(+3.28%)
Sep 27, 2023 16.60 16.96 16.46 16.71 12,498,972 +0.28(+1.73%)
Sep 26, 2023 16.46 16.58 16.38 16.43 9,688,307 -0.19(-1.12%)
Sep 25, 2023 16.54 16.68 16.54 16.61 9,164,963 -0.05(-0.29%)
Sep 22, 2023 16.62 16.74 16.50 16.66 5,243,281 +0.04(+0.24%)
Sep 21, 2023 16.61 16.71 16.53 16.62 8,499,703 -0.12(-0.70%)
Sep 20, 2023 16.96 17.04 16.71 16.74 8,180,559 +0.03(+0.18%)
Sep 19, 2023 16.69 16.81 16.64 16.71 7,784,881 +0.07(+0.41%)
Sep 18, 2023 16.62 16.68 16.43 16.64 9,032,985 -0.07(-0.41%)
Sep 15, 2023 16.76 16.92 16.52 16.71 19,378,100 -0.14(-0.81%)
Sep 14, 2023 16.63 16.87 16.57 16.85 8,910,936 +0.43(+2.62%)
Sep 13, 2023 16.66 16.73 16.41 16.42 9,839,443 -0.19(-1.12%)
Sep 12, 2023 16.56 16.70 16.48 16.61 11,158,078 -0.15(-0.87%)
Sep 11, 2023 16.95 17.05 16.67 16.75 10,687,787 -0.11(-0.63%)
Sep 08, 2023 16.82 16.93 16.81 16.86 6,960,777 +0.05(+0.29%)
Sep 07, 2023 17.02 17.08 16.79 16.81 14,241,319 -0.45(-2.59%)
Sep 06, 2023 17.15 17.42 17.06 17.26 10,793,878 -0.06(-0.34%)
Sep 05, 2023 17.44 17.59 17.31 17.31 10,805,204 -0.17(-0.95%)
Sep 01, 2023 16.73 17.52 16.71 17.48 20,393,044 +0.96(+5.83%)
Aug 31, 2023 16.96 17.01 16.38 16.52 17,768,344 -0.36(-2.13%)
Aug 30, 2023 15.92 16.96 15.75 16.88 14,389,948 +0.51(+3.09%)
Aug 29, 2023 16.35 16.48 16.21 16.37 10,746,016 +0.05(+0.30%)
Aug 28, 2023 16.28 16.45 16.19 16.32 11,854,290 +0.17(+1.02%)
Aug 25, 2023 16.27 16.33 15.99 16.16 9,578,251 -0.08(-0.48%)
Aug 24, 2023 16.61 16.67 16.23 16.24 11,968,442 -0.31(-1.88%)
Aug 23, 2023 16.34 16.60 16.30 16.55 8,687,583 +0.22(+1.37%)
Aug 22, 2023 16.60 16.64 16.30 16.32 10,871,362 -0.24(-1.47%)
Aug 21, 2023 16.54 16.64 16.41 16.57 9,026,924 +0.04(+0.24%)
Aug 18, 2023 16.29 16.65 16.28 16.53 9,085,430 +0.03(+0.18%)
Aug 17, 2023 16.68 16.76 16.41 16.50 13,329,243 -0.07(-0.41%)
Aug 16, 2023 16.74 16.83 16.54 16.57 9,688,362 -0.25(-1.50%)
Aug 15, 2023 16.98 17.14 16.82 16.82 7,878,643 -0.29(-1.70%)
Aug 14, 2023 17.01 17.15 16.88 17.11 11,110,812 +0.00(+0.00%)
Aug 11, 2023 17.05 17.17 16.99 17.11 11,943,289 -0.02(-0.11%)
Aug 10, 2023 17.30 17.40 17.05 17.13 18,032,628 -0.06(-0.34%)
Aug 09, 2023 17.53 17.58 16.98 17.19 16,701,817 -0.38(-2.16%)
Aug 08, 2023 16.91 17.63 16.72 17.57 22,773,646 +0.51(+2.96%)
Aug 07, 2023 16.99 17.16 16.87 17.06 10,812,172 +0.18(+1.04%)
Aug 04, 2023 16.82 17.11 16.69 16.89 12,232,617 +0.05(+0.29%)
Aug 03, 2023 16.62 16.94 16.45 16.84 9,808,956 +0.08(+0.46%)
Aug 02, 2023 16.74 17.03 16.69 16.76 10,932,786 -0.17(-0.98%)
Aug 01, 2023 16.93 16.98 16.74 16.93 10,428,064 +0.03(+0.17%)
Jul 31, 2023 16.75 16.95 16.75 16.90 7,569,982 +0.12(+0.69%)
Jul 28, 2023 17.07 17.14 16.78 16.78 9,268,802 -0.10(-0.58%)
Jul 27, 2023 17.17 17.25 16.83 16.88 8,945,634 -0.09(-0.52%)
Jul 26, 2023 17.07 17.22 16.94 16.96 11,638,383 -0.14(-0.80%)
Jul 25, 2023 16.93 17.20 16.83 17.10 11,497,148 +0.23(+1.38%)
Jul 24, 2023 16.99 17.16 16.75 16.87 11,425,861 +0.09(+0.52%)
Jul 21, 2023 16.80 16.89 16.69 16.78 12,758,635 +0.06(+0.35%)
Jul 20, 2023 16.82 16.89 16.58 16.72 12,119,194 -0.07(-0.41%)
Jul 19, 2023 17.02 17.15 16.73 16.79 13,442,199 -0.18(-1.09%)
Jul 18, 2023 16.53 17.02 16.49 16.97 13,859,245 +0.40(+2.40%)
Jul 17, 2023 16.30 16.69 16.25 16.58 9,418,415 +0.18(+1.07%)
Jul 14, 2023 16.74 16.79 16.32 16.40 8,943,252 -0.44(-2.60%)
Jul 13, 2023 16.68 16.90 16.67 16.84 8,736,858 +0.23(+1.40%)
Jul 12, 2023 17.01 17.03 16.58 16.61 9,598,804 -0.24(-1.44%)
Jul 11, 2023 16.53 16.86 16.53 16.85 9,905,342 +0.33(+2.00%)
Jul 10, 2023 16.30 16.61 16.29 16.52 10,419,831 +0.12(+0.71%)
Jul 07, 2023 16.25 16.61 16.21 16.40 13,014,896 +0.20(+1.26%)
Jul 06, 2023 16.01 16.22 15.96 16.20 8,569,230 -0.01(-0.06%)
Jul 05, 2023 16.08 16.31 15.96 16.21 7,853,131 -0.04(-0.24%)
Jul 03, 2023 16.26 16.31 16.16 16.25 4,224,616 -0.09(-0.54%)
Jun 30, 2023 16.25 16.42 16.25 16.33 10,042,811 +0.15(+0.90%)
Jun 29, 2023 15.94 16.26 15.94 16.19 9,031,072 +0.28(+1.77%)
Jun 28, 2023 15.92 15.99 15.79 15.91 7,527,627 -0.07(-0.43%)
Jun 27, 2023 15.94 16.10 15.87 15.97 10,737,936 +0.04(+0.24%)
Jun 26, 2023 16.15 16.26 15.92 15.93 10,389,556 -0.13(-0.79%)
Jun 23, 2023 16.14 16.21 16.03 16.06 13,599,153 -0.25(-1.55%)
Jun 22, 2023 16.39 16.51 16.15 16.31 14,970,756 -0.04(-0.24%)
Jun 21, 2023 16.61 16.93 16.32 16.35 13,196,951 -0.18(-1.12%)
Jun 20, 2023 16.96 16.98 16.43 16.54 19,928,310 -0.54(-3.19%)
Jun 16, 2023 17.00 17.25 16.80 17.08 25,187,030 +0.12(+0.69%)
Jun 15, 2023 16.28 17.01 16.27 16.96 24,953,844 +3.29(+24.02%)
May 08, 2023 13.63 13.69 13.56 13.68 7,555,323 +0.08(+0.57%)
May 05, 2023 13.47 13.66 13.43 13.60 7,703,476 +0.30(+2.25%)
May 04, 2023 13.38 13.40 13.16 13.30 8,551,005 -0.14(-1.08%)
May 03, 2023 13.79 13.86 13.45 13.45 13,079,208 -0.29(-2.11%)
May 02, 2023 13.96 14.05 13.59 13.74 9,979,913 -0.18(-1.32%)
May 01, 2023 13.87 14.06 13.86 13.92 8,793,046 +0.12(+0.84%)
Apr 28, 2023 13.70 13.83 13.69 13.80 9,151,270 +0.06(+0.42%)
Apr 27, 2023 13.59 13.75 13.46 13.75 9,779,455 +0.16(+1.21%)
Apr 26, 2023 13.58 13.73 13.51 13.58 10,061,296 -0.05(-0.35%)
Apr 25, 2023 13.71 13.74 13.58 13.63 9,924,586 -0.19(-1.39%)
Apr 24, 2023 13.89 13.92 13.74 13.82 8,571,172 -0.12(-0.83%)
Apr 21, 2023 14.03 14.03 13.66 13.94 11,518,742 -0.08(-0.55%)
Apr 20, 2023 14.17 14.27 13.90 14.02 14,705,779 -0.40(-2.81%)
Apr 19, 2023 14.85 15.03 14.32 14.42 15,206,036 -0.79(-5.20%)
Apr 18, 2023 15.36 15.44 15.14 15.21 8,526,905 -0.07(-0.44%)
Apr 17, 2023 15.35 15.45 15.19 15.28 11,156,025 -0.06(-0.38%)
Apr 14, 2023 15.45 15.65 15.22 15.34 8,758,354 -0.12(-0.75%)
Apr 13, 2023 15.35 15.51 15.23 15.45 9,970,105 +0.05(+0.31%)
Apr 12, 2023 15.58 15.58 15.29 15.40 8,016,190 -0.07(-0.44%)
Apr 11, 2023 15.49 15.58 15.47 15.47 7,394,183 -0.01(-0.06%)
Apr 10, 2023 15.19 15.48 15.18 15.48 7,949,039 +0.19(+1.26%)
Apr 06, 2023 15.33 15.38 15.23 15.29 6,575,908 -0.05(-0.31%)
Apr 05, 2023 15.43 15.51 15.18 15.34 11,393,320 -0.19(-1.24%)
Apr 04, 2023 15.76 15.81 15.39 15.53 13,486,082 -0.21(-1.35%)
Apr 03, 2023 15.33 15.80 15.30 15.74 16,362,731 +0.39(+2.51%)
Mar 31, 2023 15.23 15.39 15.20 15.36 16,124,320 +0.20(+1.34%)
Mar 30, 2023 15.08 15.17 14.99 15.15 12,668,853 +0.19(+1.29%)
Mar 29, 2023 14.59 15.06 14.59 14.96 16,993,536 +0.55(+3.81%)
Mar 28, 2023 14.43 14.45 14.30 14.41 14,025,801 -0.06(-0.40%)
Mar 27, 2023 13.88 14.52 13.86 14.47 17,704,088 +0.75(+5.48%)
Mar 24, 2023 13.67 13.72 13.54 13.72 13,174,284 -0.04(-0.28%)
Mar 23, 2023 13.97 14.05 13.67 13.76 11,974,609 -0.15(-1.11%)
Mar 22, 2023 14.26 14.32 13.89 13.91 12,721,462 -0.31(-2.17%)
Mar 21, 2023 14.11 14.24 14.09 14.22 10,906,731 +0.30(+2.15%)
Mar 20, 2023 13.69 13.96 13.67 13.92 14,084,167 +0.33(+2.41%)
Mar 17, 2023 13.72 13.80 13.57 13.59 23,135,826 -0.20(-1.47%)
Mar 16, 2023 13.21 13.81 13.17 13.79 15,810,527 +0.50(+3.77%)
Mar 15, 2023 13.25 13.41 13.14 13.29 17,557,052 -0.22(-1.63%)
Mar 14, 2023 13.56 13.67 13.36 13.51 17,402,586 +0.12(+0.93%)
Mar 13, 2023 13.49 13.59 13.30 13.39 15,918,251 -0.31(-2.23%)
Mar 10, 2023 14.04 14.05 13.63 13.69 18,092,928 -0.36(-2.58%)
Mar 09, 2023 14.47 14.47 14.01 14.06 10,972,089 -0.37(-2.58%)
Mar 08, 2023 14.43 14.49 14.35 14.43 11,807,167 +0.09(+0.60%)
Mar 07, 2023 14.48 14.64 14.32 14.34 12,876,263 -0.13(-0.92%)
Mar 06, 2023 14.61 14.74 14.42 14.48 18,448,188 -0.12(-0.85%)
Mar 03, 2023 15.18 15.34 14.55 14.60 23,239,384 -0.21(-1.42%)
Mar 02, 2023 14.76 14.84 14.62 14.81 12,511,517 -0.04(-0.26%)
Mar 01, 2023 14.97 15.04 14.77 14.85 9,635,003 -0.07(-0.45%)
Feb 28, 2023 14.93 15.04 14.88 14.92 15,988,694 -0.03(-0.19%)
Feb 27, 2023 15.05 15.14 14.89 14.95 8,475,724 +0.04(+0.26%)
Feb 24, 2023 14.83 14.98 14.77 14.91 10,356,240 -0.13(-0.89%)
Feb 23, 2023 15.17 15.20 14.85 15.04 10,708,560 -0.01(-0.06%)
Feb 22, 2023 15.27 15.33 14.96 15.05 9,314,655 -0.22(-1.44%)
Feb 21, 2023 15.56 15.56 15.27 15.27 9,162,102 -0.36(-2.32%)
Feb 17, 2023 15.67 15.72 15.57 15.63 8,301,266 -0.10(-0.61%)
Feb 16, 2023 15.73 15.85 15.56 15.73 10,617,341 -0.11(-0.66%)
Feb 15, 2023 15.71 15.86 15.66 15.84 7,417,199 +0.03(+0.18%)
Feb 14, 2023 15.92 15.99 15.75 15.81 9,199,946 -0.11(-0.72%)
Feb 13, 2023 15.68 15.96 15.66 15.92 9,733,491 +0.21(+1.34%)
Feb 10, 2023 15.53 15.75 15.46 15.71 14,673,993 +0.19(+1.23%)
Feb 09, 2023 15.48 15.57 15.43 15.52 19,257,314 +0.22(+1.44%)
Feb 08, 2023 15.38 15.39 15.19 15.30 18,991,010 -0.21(-1.36%)
Feb 07, 2023 15.41 15.58 15.28 15.51 18,476,754 +0.11(+0.75%)
Feb 06, 2023 15.55 15.56 15.32 15.40 25,259,184 -0.21(-1.35%)
Feb 03, 2023 15.53 15.81 15.52 15.61 10,131,236 -0.08(-0.49%)
Feb 02, 2023 15.48 15.78 15.46 15.68 13,947,868 +0.29(+1.86%)
Feb 01, 2023 15.41 15.46 15.20 15.40 19,562,062 -0.02(-0.12%)
Jan 31, 2023 15.30 15.43 15.20 15.41 25,249,320 +0.11(+0.75%)
Jan 30, 2023 15.28 15.46 15.23 15.30 10,961,588 -0.12(-0.81%)
Jan 27, 2023 15.46 15.57 15.39 15.42 9,860,368 -0.08(-0.49%)
Jan 26, 2023 15.53 15.57 15.28 15.50 11,665,986 +0.09(+0.56%)
Jan 25, 2023 15.32 15.45 15.08 15.41 11,060,818 -0.04(-0.25%)
Jan 24, 2023 15.32 15.54 15.22 15.45 9,993,947 +0.00(+0.00%)
Jan 23, 2023 15.32 15.57 15.28 15.45 10,474,028 +0.21(+1.38%)
Jan 20, 2023 15.14 15.25 14.95 15.24 13,303,531 +0.13(+0.89%)
Jan 19, 2023 15.23 15.26 15.04 15.11 13,114,824 -0.26(-1.68%)
Jan 18, 2023 15.53 15.63 15.36 15.37 14,261,759 -0.16(-1.05%)
Jan 17, 2023 15.67 15.72 15.33 15.53 14,847,835 -0.19(-1.22%)
Jan 13, 2023 15.45 15.73 15.41 15.72 12,967,056 +0.12(+0.80%)
Jan 12, 2023 15.87 15.98 15.59 15.60 23,486,648 -0.56(-3.49%)
Jan 11, 2023 16.24 16.29 16.04 16.16 16,744,013 -0.14(-0.88%)
Jan 10, 2023 16.06 16.38 15.95 16.30 17,555,990 +0.10(+0.59%)
Jan 09, 2023 16.34 16.49 16.14 16.21 20,189,874 -0.14(-0.88%)
Jan 06, 2023 15.94 16.45 15.93 16.35 15,949,643 +0.63(+4.01%)
Jan 05, 2023 15.57 15.76 15.47 15.72 13,707,287 +0.03(+0.18%)
Jan 04, 2023 15.43 15.79 15.41 15.69 16,601,527 +0.34(+2.24%)
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.