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 (%)
Feb 28, 2020 10.46 10.91 10.28 10.90 27,411,416 +0.18(+1.67%)
Feb 27, 2020 10.86 11.15 10.67 10.72 14,447,739 -0.39(-3.53%)
Feb 26, 2020 11.45 11.56 11.09 11.11 12,020,100 -0.25(-2.18%)
Feb 25, 2020 11.74 11.75 11.24 11.36 13,195,621 -0.32(-2.77%)
Feb 24, 2020 11.73 11.95 11.60 11.68 12,961,592 -0.40(-3.31%)
Feb 21, 2020 12.22 12.31 12.01 12.08 9,951,806 -0.25(-2.00%)
Feb 20, 2020 12.29 12.49 12.25 12.33 10,727,624 +0.00(+0.00%)
Feb 19, 2020 12.25 12.40 12.25 12.33 8,570,433 +0.08(+0.63%)
Feb 18, 2020 12.14 12.27 12.11 12.25 6,448,349 -0.05(-0.42%)
Feb 14, 2020 12.55 12.63 12.23 12.30 9,524,288 -0.22(-1.77%)
Feb 13, 2020 12.61 12.63 12.40 12.53 10,595,282 -0.28(-2.20%)
Feb 12, 2020 12.77 12.94 12.74 12.81 9,179,771 +0.14(+1.08%)
Feb 11, 2020 12.66 12.76 12.61 12.67 5,841,342 +0.09(+0.68%)
Feb 10, 2020 12.48 12.59 12.40 12.59 7,936,407 +0.03(+0.20%)
Feb 07, 2020 12.56 12.60 12.48 12.56 7,465,673 -0.15(-1.21%)
Feb 06, 2020 12.77 12.85 12.61 12.71 7,427,136 +0.03(+0.20%)
Feb 05, 2020 12.44 12.71 12.44 12.69 9,017,087 +0.40(+3.26%)
Feb 04, 2020 12.33 12.54 12.25 12.29 9,749,616 +0.24(+1.98%)
Feb 03, 2020 11.98 12.30 11.94 12.05 10,780,336 +0.18(+1.51%)
Jan 31, 2020 12.19 12.22 11.77 11.87 14,322,166 -0.42(-3.40%)
Jan 30, 2020 12.15 12.36 12.06 12.29 8,141,995 +0.00(+0.00%)
Jan 29, 2020 12.57 12.57 12.28 12.29 8,359,934 -0.17(-1.37%)
Jan 28, 2020 12.42 12.56 12.37 12.46 7,452,833 +0.09(+0.69%)
Jan 27, 2020 12.32 12.47 12.19 12.37 13,612,173 -0.20(-1.63%)
Jan 24, 2020 12.91 12.97 12.52 12.58 11,245,511 -0.34(-2.64%)
Jan 23, 2020 12.82 12.94 12.60 12.92 7,172,726 +0.11(+0.86%)
Jan 22, 2020 12.75 12.84 12.70 12.81 14,218,899 +0.11(+0.87%)
Jan 21, 2020 12.79 12.82 12.56 12.70 15,640,346 -0.17(-1.32%)
Jan 17, 2020 13.46 13.46 12.76 12.87 21,978,422 -0.57(-4.25%)
Jan 16, 2020 13.29 13.46 13.22 13.44 8,005,627 +0.24(+1.81%)
Jan 15, 2020 13.21 13.34 13.15 13.20 8,137,128 -0.04(-0.32%)
Jan 14, 2020 13.27 13.35 13.21 13.24 8,999,907 -0.01(-0.06%)
Jan 13, 2020 13.18 13.34 13.17 13.25 11,880,641 +0.07(+0.52%)
Jan 10, 2020 13.35 13.41 13.17 13.18 8,844,811 -0.17(-1.28%)
Jan 09, 2020 13.46 13.46 13.17 13.35 12,519,896 -0.08(-0.57%)
Jan 08, 2020 13.27 13.47 13.20 13.43 8,948,110 +0.10(+0.77%)
Jan 07, 2020 13.37 13.44 13.27 13.33 10,033,055 -0.07(-0.51%)
Jan 06, 2020 13.30 13.45 13.28 13.40 10,744,089 -0.04(-0.32%)
Jan 03, 2020 13.55 13.60 13.39 13.44 9,156,267 -0.34(-2.47%)
Jan 02, 2020 13.63 13.79 13.61 13.78 10,094,418 +0.26(+1.95%)
Dec 31, 2019 13.37 13.55 13.31 13.51 8,611,982 +0.07(+0.51%)
Dec 30, 2019 13.57 13.63 13.37 13.45 11,917,772 -0.10(-0.75%)
Dec 27, 2019 13.65 13.73 13.52 13.55 8,678,756 -0.05(-0.38%)
Dec 26, 2019 13.58 13.63 13.55 13.60 4,109,811 +0.03(+0.25%)
Dec 24, 2019 13.48 13.62 13.47 13.57 2,373,473 +0.07(+0.51%)
Dec 23, 2019 13.30 13.55 13.24 13.50 11,845,190 +0.22(+1.67%)
Dec 20, 2019 13.48 13.51 13.28 13.28 22,888,850 -0.14(-1.02%)
Dec 19, 2019 13.53 13.63 13.36 13.41 12,457,164 -0.14(-1.07%)
Dec 18, 2019 13.46 13.78 13.45 13.56 12,543,463 +0.06(+0.44%)
Dec 17, 2019 13.70 13.72 13.47 13.50 10,414,708 -0.20(-1.49%)
Dec 16, 2019 13.73 13.93 13.69 13.70 8,100,277 +0.04(+0.31%)
Dec 13, 2019 13.95 14.02 13.63 13.66 8,720,651 -0.32(-2.26%)
Dec 12, 2019 13.52 14.01 13.51 13.97 10,599,948 +0.45(+3.34%)
Dec 11, 2019 13.53 13.71 13.50 13.52 7,892,768 +0.03(+0.19%)
Dec 10, 2019 13.42 13.59 13.39 13.50 8,079,804 +0.06(+0.44%)
Dec 09, 2019 13.40 13.54 13.33 13.44 7,940,886 -0.02(-0.13%)
Dec 06, 2019 13.56 13.62 13.43 13.46 6,275,692 -0.02(-0.13%)
Dec 05, 2019 13.40 13.51 13.36 13.47 9,462,517 +0.16(+1.21%)
Dec 04, 2019 13.26 13.43 13.26 13.31 6,195,362 +0.11(+0.83%)
Dec 03, 2019 13.11 13.21 12.99 13.20 7,789,647 -0.13(-0.95%)
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.