Skip to main content

Hewlett Packard Enterprise Company Common Stock (NY:HPE)

20.45 +2.04 (+11.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.69 20.97 20.12 20.45 58,072,868 +2.04(+11.08%)
Jun 27, 2025 18.44 18.57 18.27 18.41 18,342,120 +0.04(+0.22%)
Jun 26, 2025 18.59 18.63 18.32 18.37 15,446,748 -0.12(-0.65%)
Jun 25, 2025 18.24 18.62 18.20 18.49 12,015,610 +0.34(+1.87%)
Jun 24, 2025 17.99 18.25 17.94 18.15 12,645,459 +0.34(+1.91%)
Jun 23, 2025 17.90 17.96 17.49 17.81 25,781,612 -0.15(-0.84%)
Jun 20, 2025 18.02 18.19 17.78 17.96 33,361,964 +0.18(+1.01%)
Jun 18, 2025 17.87 18.17 17.70 17.78 18,678,692 +0.01(+0.06%)
Jun 17, 2025 17.90 18.13 17.71 17.77 14,125,467 -0.34(-1.86%)
Jun 16, 2025 17.67 18.11 17.63 18.11 14,094,574 +0.59(+3.34%)
Jun 13, 2025 17.63 17.83 17.40 17.52 13,132,498 -0.48(-2.65%)
Jun 12, 2025 17.93 18.10 17.83 18.00 12,856,294 -0.09(-0.49%)
Jun 11, 2025 18.17 18.29 17.99 18.09 12,575,849 -0.12(-0.65%)
Jun 10, 2025 18.39 18.39 18.05 18.21 13,033,284 +0.03(+0.16%)
Jun 09, 2025 18.07 18.45 18.05 18.18 13,512,915 +0.20(+1.10%)
Jun 06, 2025 17.73 18.10 17.63 17.98 14,367,273 +0.35(+1.97%)
Jun 05, 2025 17.65 17.93 17.39 17.63 23,884,914 -0.08(-0.45%)
Jun 04, 2025 19.03 19.05 17.45 17.71 45,965,588 +0.15(+0.85%)
Jun 03, 2025 17.19 17.64 17.03 17.56 27,353,670 +0.35(+2.02%)
Jun 02, 2025 17.15 17.25 16.90 17.21 15,791,682 +0.06(+0.35%)
May 30, 2025 17.25 17.32 16.97 17.15 26,342,580 -0.37(-2.10%)
May 29, 2025 17.71 17.77 17.45 17.52 15,663,148 -0.04(-0.23%)
May 28, 2025 17.82 17.87 17.50 17.56 10,762,225 -0.25(-1.39%)
May 27, 2025 17.70 17.85 17.47 17.81 16,441,025 +0.52(+2.98%)
May 23, 2025 17.06 17.34 16.91 17.29 9,331,175 -0.13(-0.74%)
May 22, 2025 17.40 17.58 17.21 17.42 14,345,465 +0.01(+0.06%)
May 21, 2025 17.47 17.94 17.36 17.41 20,108,462 -0.18(-1.02%)
May 20, 2025 17.89 17.89 17.45 17.59 16,412,113 +0.26(+1.49%)
May 19, 2025 17.23 17.42 17.20 17.33 16,999,836 -0.29(-1.63%)
May 16, 2025 17.55 17.71 17.45 17.62 11,827,615 +0.13(+0.74%)
May 15, 2025 17.59 17.59 17.31 17.49 16,813,810 -0.23(-1.29%)
May 14, 2025 17.83 18.05 17.64 17.72 16,768,690 -0.07(-0.39%)
May 13, 2025 17.67 17.93 17.55 17.79 14,457,380 +0.18(+1.01%)
May 12, 2025 17.72 17.85 17.42 17.61 19,737,640 +0.84(+5.03%)
May 09, 2025 16.85 16.99 16.64 16.77 15,699,551 +0.02(+0.12%)
May 08, 2025 16.59 17.01 16.57 16.75 11,626,657 +0.31(+1.87%)
May 07, 2025 16.44 16.48 16.06 16.44 13,346,253 +0.07(+0.42%)
May 06, 2025 16.45 16.52 16.22 16.37 12,925,069 -0.18(-1.08%)
May 05, 2025 16.54 16.87 16.51 16.55 14,220,301 -0.19(-1.13%)
May 02, 2025 16.66 16.87 16.52 16.74 15,517,343 +0.45(+2.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.