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 (%)
Dec 31, 2015 6.981 6.967 6.967 6.967 14,766,091 -0.04(-0.52%)
Dec 30, 2015 7.008 7.095 6.944 7.004 13,691,983 +0.04(+0.53%)
Dec 29, 2015 7.008 7.076 6.958 6.967 13,691,928 -0.01(-0.20%)
Dec 28, 2015 6.825 7.004 6.793 6.981 12,938,980 +0.10(+1.40%)
Dec 24, 2015 6.788 6.884 6.884 6.884 4,752,874 +0.05(+0.74%)
Dec 23, 2015 6.504 6.862 6.440 6.834 24,548,762 +0.39(+6.05%)
Dec 22, 2015 6.435 6.481 6.380 6.444 15,910,132 +0.02(+0.29%)
Dec 21, 2015 6.472 6.600 6.357 6.426 21,518,850 -0.06(-0.99%)
Dec 18, 2015 6.541 6.593 6.417 6.490 42,189,240 -0.07(-1.05%)
Dec 17, 2015 6.697 6.747 6.518 6.559 16,636,605 -0.18(-2.65%)
Dec 16, 2015 6.701 6.788 6.669 6.738 17,076,462 +0.06(+0.96%)
Dec 15, 2015 6.651 6.866 6.639 6.674 28,119,604 +0.06(+0.83%)
Dec 14, 2015 6.554 6.646 6.380 6.619 25,150,188 +0.12(+1.83%)
Dec 11, 2015 6.871 7.059 6.481 6.499 23,161,468 -0.25(-3.67%)
Dec 10, 2015 6.779 6.788 6.660 6.747 24,762,960 -0.06(-0.88%)
Dec 09, 2015 6.871 7.054 6.729 6.807 31,115,510 -0.15(-2.11%)
Dec 08, 2015 6.917 7.008 6.701 6.953 25,346,338 -0.13(-1.81%)
Dec 07, 2015 6.875 7.095 6.839 7.082 20,826,572 +0.12(+1.72%)
Dec 04, 2015 6.582 6.996 6.513 6.961 26,238,116 +0.27(+4.10%)
Dec 03, 2015 6.861 7.016 6.669 6.687 41,332,752 -0.15(-2.21%)
Dec 02, 2015 7.030 7.108 6.801 6.838 27,724,768 -0.30(-4.23%)
Dec 01, 2015 6.806 7.263 6.792 7.140 54,890,124 +0.34(+5.05%)
Nov 30, 2015 6.509 6.861 6.486 6.797 63,613,000 +0.23(+3.55%)
Nov 27, 2015 6.458 6.696 6.426 6.564 13,209,080 +0.11(+1.63%)
Nov 25, 2015 6.362 6.458 6.458 6.458 49,579,216 +0.20(+3.14%)
Nov 24, 2015 6.211 6.415 6.175 6.262 52,701,164 -0.07(-1.16%)
Nov 23, 2015 6.481 6.500 6.207 6.335 33,488,058 -0.16(-2.53%)
Nov 20, 2015 6.303 6.692 6.257 6.500 40,576,624 +0.20(+3.12%)
Nov 19, 2015 6.189 6.353 6.184 6.303 28,796,988 +0.06(+1.03%)
Nov 18, 2015 6.166 6.280 6.032 6.239 28,466,820 +0.19(+3.18%)
Nov 17, 2015 6.120 6.170 6.001 6.047 27,155,654 -0.07(-1.20%)
Nov 16, 2015 6.115 6.225 6.010 6.120 30,130,386 -0.00(-0.07%)
Nov 13, 2015 6.225 6.294 6.015 6.124 32,629,686 -0.14(-2.26%)
Nov 12, 2015 6.317 6.321 6.216 6.266 44,538,816 -0.19(-2.91%)
Nov 11, 2015 6.495 6.545 6.445 6.454 24,069,078 -0.14(-2.08%)
Nov 10, 2015 6.463 6.605 6.408 6.591 32,308,804 +0.10(+1.48%)
Nov 09, 2015 6.522 6.623 6.468 6.495 38,321,868 -0.09(-1.39%)
Nov 06, 2015 6.028 6.623 6.015 6.586 65,698,576 +0.51(+8.43%)
Nov 05, 2015 6.239 6.353 6.001 6.074 48,514,176 -0.17(-2.78%)
Nov 04, 2015 6.582 6.637 6.225 6.248 68,902,656 -0.32(-4.87%)
Nov 03, 2015 6.435 6.728 6.255 6.568 87,902,008 -0.06(-0.90%)
Nov 02, 2015 6.856 6.939 6.339 6.628 89,345,368 -0.11(-1.56%)
Oct 30, 2015 7.273 7.364 6.733 6.733 5,354,886 -0.56(-7.71%)
Oct 29, 2015 7.323 7.442 7.112 7.295 635,005 -0.15(-2.03%)
Oct 28, 2015 7.273 7.478 7.247 7.446 647,850 +0.25(+3.50%)
Oct 27, 2015 7.574 7.661 7.135 7.195 1,390,531 -0.32(-4.20%)
Oct 26, 2015 7.826 7.826 7.460 7.510 1,125,511 -0.27(-3.41%)
Oct 23, 2015 7.890 7.890 7.707 7.776 130,981 +0.02(+0.29%)
Oct 22, 2015 7.643 7.799 7.428 7.753 240,494 +0.21(+2.85%)
Oct 21, 2015 7.890 7.936 7.501 7.538 171,839 -0.18(-2.31%)
Oct 20, 2015 7.433 7.744 7.433 7.716 1,551,477 +0.15(+1.93%)
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.