Hewlett Packard Enterprise Comp (NY: HPE )

19.49 -0.85 (-4.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 6.266 6.362 6.202 6.321 20,834,638 +0.01(+0.22%)
Jan 29, 2016 6.147 6.362 6.142 6.307 24,788,482 +0.26(+4.32%)
Jan 28, 2016 6.165 6.279 5.991 6.046 21,543,216 -0.09(-1.49%)
Jan 27, 2016 6.202 6.238 5.938 6.137 40,327,992 -0.10(-1.54%)
Jan 26, 2016 6.119 6.291 6.119 6.234 23,401,418 +0.12(+1.95%)
Jan 25, 2016 6.092 6.211 6.014 6.114 24,399,094 -0.00(-0.07%)
Jan 22, 2016 5.821 6.156 5.821 6.119 33,314,608 +0.43(+7.57%)
Jan 21, 2016 5.500 5.748 5.418 5.688 36,496,108 +0.16(+2.90%)
Jan 20, 2016 5.500 5.592 5.367 5.528 36,303,920 -0.12(-2.11%)
Jan 19, 2016 5.812 5.858 5.592 5.647 28,198,998 -0.10(-1.75%)
Jan 15, 2016 5.775 5.748 5.748 5.748 43,044,220 -0.21(-3.54%)
Jan 14, 2016 5.844 6.037 5.798 5.959 29,131,402 +0.11(+1.96%)
Jan 13, 2016 6.119 6.119 5.743 5.844 38,661,068 -0.23(-3.85%)
Jan 12, 2016 6.119 6.151 6.000 6.078 27,180,616 +0.00(+0.00%)
Jan 11, 2016 6.156 6.284 5.991 6.078 32,967,600 -0.13(-2.07%)
Jan 08, 2016 6.312 6.426 6.101 6.206 35,849,796 -0.08(-1.24%)
Jan 07, 2016 6.646 6.674 6.259 6.284 43,295,188 -0.50(-7.36%)
Jan 06, 2016 6.701 6.875 6.651 6.784 24,685,274 -0.11(-1.53%)
Jan 05, 2016 6.935 6.990 6.848 6.889 22,440,798 -0.05(-0.66%)
Jan 04, 2016 6.862 6.944 6.756 6.935 32,893,414 -0.03(-0.46%)
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%)
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.