Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett Packard Enterprise Comp (NY: HPE )

22.04 +0.60 (+2.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.758 7.767 7.583 7.652 15,433,947 -0.17(-2.17%)
Apr 28, 2016 7.886 7.985 7.771 7.822 10,422,145 -0.13(-1.62%)
Apr 27, 2016 7.946 8.047 7.923 7.951 13,854,951 -0.02(-0.29%)
Apr 26, 2016 7.923 8.022 7.914 7.974 13,685,223 +0.07(+0.87%)
Apr 25, 2016 7.974 7.997 7.726 7.905 12,719,520 -0.13(-1.60%)
Apr 22, 2016 8.010 8.130 7.960 8.033 17,326,180 +0.01(+0.17%)
Apr 21, 2016 7.964 8.148 7.955 8.019 12,998,709 +0.03(+0.34%)
Apr 20, 2016 7.840 8.038 7.840 7.992 11,844,235 +0.07(+0.93%)
Apr 19, 2016 8.019 8.029 7.879 7.918 14,020,518 -0.09(-1.15%)
Apr 18, 2016 7.905 8.031 7.872 8.010 12,326,174 +0.02(+0.23%)
Apr 15, 2016 7.997 8.029 7.739 7.992 25,825,948 +0.06(+0.81%)
Apr 14, 2016 7.974 7.992 7.836 7.928 14,405,890 -0.11(-1.37%)
Apr 13, 2016 7.941 8.042 7.877 8.038 17,947,184 +0.12(+1.51%)
Apr 12, 2016 8.134 8.157 7.891 7.918 19,133,010 -0.23(-2.76%)
Apr 11, 2016 8.245 8.295 8.111 8.143 12,798,596 -0.07(-0.89%)
Apr 08, 2016 8.199 8.403 8.180 8.217 15,849,998 +0.07(+0.85%)
Apr 07, 2016 8.171 8.286 8.095 8.148 20,494,970 -0.10(-1.22%)
Apr 06, 2016 8.107 8.258 8.019 8.249 22,625,214 +0.16(+1.99%)
Apr 05, 2016 8.208 8.226 8.065 8.088 18,070,762 -0.20(-2.38%)
Apr 04, 2016 8.474 8.474 8.235 8.286 16,692,542 -0.17(-1.96%)
Apr 01, 2016 8.088 8.518 8.070 8.451 32,331,314 +0.31(+3.78%)
Mar 31, 2016 8.194 8.249 8.042 8.143 22,620,272 -0.07(-0.89%)
Mar 30, 2016 8.139 8.228 8.098 8.217 22,975,164 +0.11(+1.36%)
Mar 29, 2016 7.978 8.121 7.909 8.107 12,903,411 +0.06(+0.80%)
Mar 28, 2016 8.029 8.114 7.909 8.042 12,038,480 -0.03(-0.34%)
Mar 24, 2016 7.997 8.070 8.070 8.070 19,311,786 +0.05(+0.63%)
Mar 23, 2016 8.047 8.070 7.850 8.019 24,894,002 -0.02(-0.29%)
Mar 22, 2016 7.997 8.304 7.964 8.042 24,642,678 -0.09(-1.13%)
Mar 21, 2016 7.960 8.240 7.946 8.134 23,361,178 +0.17(+2.19%)
Mar 18, 2016 7.886 8.075 7.845 7.960 67,412,448 +0.08(+0.99%)
Mar 17, 2016 7.868 7.960 7.790 7.882 23,662,288 -0.01(-0.17%)
Mar 16, 2016 7.675 7.914 7.624 7.895 27,245,448 +0.19(+2.50%)
Mar 15, 2016 7.514 7.753 7.464 7.703 30,337,670 +0.17(+2.19%)
Mar 14, 2016 7.441 7.611 7.367 7.537 21,054,046 +0.04(+0.49%)
Mar 11, 2016 7.349 7.551 7.349 7.500 34,147,668 +0.20(+2.70%)
Mar 10, 2016 7.142 7.445 7.128 7.303 31,101,620 +0.19(+2.65%)
Mar 09, 2016 7.046 7.273 7.027 7.115 24,099,328 +0.12(+1.71%)
Mar 08, 2016 7.234 7.252 6.984 6.995 26,845,974 -0.34(-4.63%)
Mar 07, 2016 6.949 7.344 6.917 7.335 40,230,708 +0.26(+3.65%)
Mar 04, 2016 6.829 7.260 6.793 7.077 72,804,944 +0.84(+13.53%)
Mar 03, 2016 6.376 6.394 6.092 6.234 21,840,410 -0.14(-2.16%)
Mar 02, 2016 6.133 6.440 6.119 6.371 21,853,168 +0.28(+4.67%)
Mar 01, 2016 6.151 6.174 6.000 6.087 18,226,514 +0.00(+0.08%)
Feb 29, 2016 6.101 6.179 6.050 6.082 27,753,478 -0.08(-1.26%)
Feb 26, 2016 6.316 6.325 6.027 6.160 23,616,982 -0.11(-1.75%)
Feb 25, 2016 6.165 6.284 6.069 6.270 26,354,940 +0.07(+1.11%)
Feb 24, 2016 5.959 6.220 5.878 6.202 28,857,102 +0.20(+3.36%)
Feb 23, 2016 6.289 6.334 5.885 6.000 31,955,538 -0.33(-5.14%)
Feb 22, 2016 6.302 6.362 6.220 6.325 23,383,548 +0.06(+0.95%)
Feb 19, 2016 6.192 6.298 6.073 6.266 20,539,522 +0.06(+1.03%)
Feb 18, 2016 5.982 6.279 5.968 6.202 25,600,538 +0.23(+3.92%)
Feb 17, 2016 5.679 6.020 5.670 5.968 18,905,716 +0.32(+5.60%)
Feb 16, 2016 5.688 5.725 5.624 5.652 26,130,212 +0.02(+0.33%)
Feb 12, 2016 5.729 5.633 5.633 5.633 23,015,824 -0.05(-0.89%)
Feb 11, 2016 5.762 5.807 5.507 5.684 21,455,654 -0.21(-3.58%)
Feb 10, 2016 5.853 5.991 5.826 5.894 13,052,571 +0.06(+1.10%)
Feb 09, 2016 5.670 5.894 5.642 5.830 14,588,041 +0.10(+1.68%)
Feb 08, 2016 5.959 5.982 5.670 5.734 32,324,022 -0.32(-5.23%)
Feb 05, 2016 6.275 6.302 5.975 6.050 28,859,074 -0.30(-4.69%)
Feb 04, 2016 6.101 6.367 6.101 6.348 14,179,316 +0.22(+3.59%)
Feb 03, 2016 6.261 6.312 6.009 6.128 16,478,570 -0.04(-0.59%)
Feb 02, 2016 6.279 6.403 6.124 6.165 21,113,618 -0.16(-2.47%)
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.