Hewlett Packard Enterprise Comp (NY: HPE )

19.49 -0.85 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.39 12.44 12.13 12.32 25,522,872 -0.10(-0.79%)
Nov 29, 2018 12.65 12.67 12.40 12.42 13,291,027 -0.28(-2.20%)
Nov 28, 2018 12.47 12.70 12.24 12.70 16,028,341 +0.33(+2.66%)
Nov 27, 2018 12.15 12.37 12.12 12.37 9,462,423 +0.12(+1.01%)
Nov 26, 2018 12.09 12.30 12.07 12.25 11,413,037 +0.30(+2.54%)
Nov 23, 2018 11.96 12.09 11.90 11.94 3,542,114 -0.13(-1.09%)
Nov 21, 2018 12.07 12.07 12.07 0 +0.14(+1.17%)
Nov 20, 2018 11.99 12.16 11.83 11.93 13,758,761 -0.25(-2.02%)
Nov 19, 2018 12.40 12.50 12.07 12.18 15,048,291 -0.30(-2.43%)
Nov 16, 2018 12.55 12.61 12.40 12.48 13,576,014 -0.10(-0.78%)
Nov 15, 2018 12.38 12.71 12.23 12.58 18,495,406 +0.14(+1.12%)
Nov 14, 2018 12.71 12.88 12.41 12.44 19,766,814 -0.16(-1.24%)
Nov 13, 2018 12.57 12.82 12.52 12.60 11,585,868 +0.05(+0.39%)
Nov 12, 2018 12.80 12.82 12.48 12.55 11,628,504 -0.36(-2.80%)
Nov 09, 2018 13.25 13.30 12.78 12.91 13,053,457 -0.44(-3.26%)
Nov 08, 2018 13.30 13.57 13.26 13.35 8,405,293 +0.01(+0.06%)
Nov 07, 2018 13.17 13.35 13.01 13.34 21,973,960 +0.30(+2.27%)
Nov 06, 2018 13.08 13.20 13.00 13.04 15,885,238 -0.04(-0.31%)
Nov 05, 2018 13.05 13.15 12.88 13.08 7,631,556 +0.03(+0.25%)
Nov 02, 2018 13.00 13.22 12.92 13.05 18,433,896 +0.07(+0.57%)
Nov 01, 2018 12.52 12.98 12.52 12.98 7,386,449 +0.45(+3.61%)
Oct 31, 2018 12.44 12.75 12.44 12.53 11,624,114 +0.26(+2.14%)
Oct 30, 2018 11.97 12.27 11.92 12.26 10,101,790 +0.30(+2.47%)
Oct 29, 2018 12.16 12.36 11.79 11.97 9,769,876 -0.05(-0.41%)
Oct 26, 2018 12.30 12.30 11.89 12.02 12,746,765 -0.43(-3.43%)
Oct 25, 2018 12.48 12.60 12.39 12.44 9,954,091 +0.05(+0.40%)
Oct 24, 2018 12.84 12.97 12.37 12.39 9,885,640 -0.46(-3.58%)
Oct 23, 2018 12.76 12.94 12.57 12.85 11,056,671 -0.16(-1.20%)
Oct 22, 2018 12.76 13.05 12.75 13.01 9,595,974 +0.33(+2.59%)
Oct 19, 2018 12.61 12.84 12.60 12.68 9,317,149 +0.09(+0.72%)
Oct 18, 2018 12.65 12.76 12.40 12.59 10,075,120 -0.16(-1.22%)
Oct 17, 2018 12.80 12.85 12.57 12.75 7,586,809 +0.01(+0.06%)
Oct 16, 2018 12.69 12.76 12.54 12.74 7,438,144 +0.14(+1.11%)
Oct 15, 2018 12.67 12.74 12.52 12.60 11,377,363 -0.07(-0.52%)
Oct 12, 2018 12.25 12.70 12.23 12.67 20,209,276 +0.65(+5.40%)
Oct 11, 2018 12.37 12.45 11.95 12.02 11,049,115 -0.39(-3.18%)
Oct 10, 2018 12.85 12.95 12.39 12.41 13,222,743 -0.48(-3.70%)
Oct 09, 2018 13.03 13.08 12.80 12.89 14,700,319 -0.16(-1.26%)
Oct 08, 2018 13.20 13.26 13.03 13.05 10,947,634 -0.21(-1.55%)
Oct 05, 2018 13.81 13.98 13.17 13.26 15,577,729 -0.58(-4.21%)
Oct 04, 2018 13.79 13.96 13.78 13.84 12,495,061 +0.08(+0.60%)
Oct 03, 2018 13.59 13.89 13.52 13.76 12,881,411 +0.18(+1.33%)
Oct 02, 2018 13.26 13.66 13.26 13.58 11,732,591 +0.29(+2.16%)
Oct 01, 2018 13.45 13.57 13.25 13.29 11,942,170 -0.11(-0.80%)
Sep 28, 2018 13.35 13.49 13.28 13.40 15,204,318 +0.02(+0.18%)
Sep 27, 2018 13.66 13.66 13.35 13.37 15,236,190 -0.19(-1.39%)
Sep 26, 2018 13.63 13.73 13.55 13.56 10,833,350 -0.03(-0.24%)
Sep 25, 2018 13.86 13.93 13.58 13.59 21,726,770 -0.30(-2.19%)
Sep 24, 2018 13.96 13.98 13.85 13.90 8,877,251 -0.08(-0.59%)
Sep 21, 2018 13.92 14.18 13.90 13.98 32,519,318 +0.12(+0.89%)
Sep 20, 2018 13.72 13.95 13.70 13.86 10,624,343 +0.19(+1.38%)
Sep 19, 2018 13.61 13.72 13.59 13.67 8,365,577 +0.07(+0.54%)
Sep 18, 2018 13.40 13.70 13.36 13.59 8,133,178 +0.22(+1.66%)
Sep 17, 2018 13.62 13.70 13.33 13.37 10,576,041 -0.25(-1.81%)
Sep 14, 2018 13.59 13.68 13.53 13.62 9,789,180 +0.03(+0.24%)
Sep 13, 2018 13.55 13.74 13.50 13.59 13,551,998 +0.12(+0.85%)
Sep 12, 2018 13.46 13.53 13.35 13.47 6,835,736 -0.04(-0.30%)
Sep 11, 2018 13.37 13.54 13.27 13.51 9,683,747 +0.13(+0.94%)
Sep 10, 2018 13.49 13.50 13.26 13.39 15,344,440 -0.10(-0.73%)
Sep 07, 2018 13.45 13.70 13.37 13.48 12,540,428 +0.01(+0.06%)
Sep 06, 2018 13.51 13.56 13.39 13.48 10,347,982 -0.06(-0.42%)
Sep 05, 2018 13.61 13.62 13.25 13.53 16,641,180 -0.07(-0.48%)
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.