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, 2023 14.84 14.95 14.80 14.83 16,082,890 -0.03(-0.19%)
Feb 27, 2023 14.96 15.05 14.81 14.86 8,525,658 +0.04(+0.26%)
Feb 24, 2023 14.74 14.89 14.68 14.82 10,417,253 -0.13(-0.89%)
Feb 23, 2023 15.08 15.11 14.76 14.95 10,771,649 -0.01(-0.06%)
Feb 22, 2023 15.18 15.24 14.87 14.96 9,369,531 -0.22(-1.44%)
Feb 21, 2023 15.47 15.47 15.18 15.18 9,216,080 -0.36(-2.32%)
Feb 17, 2023 15.58 15.63 15.48 15.54 8,350,172 -0.09(-0.61%)
Feb 16, 2023 15.64 15.76 15.47 15.64 10,679,892 -0.10(-0.66%)
Feb 15, 2023 15.62 15.77 15.57 15.74 7,460,896 +0.03(+0.18%)
Feb 14, 2023 15.83 15.89 15.66 15.71 9,254,147 -0.11(-0.72%)
Feb 13, 2023 15.59 15.87 15.57 15.83 9,790,835 +0.21(+1.34%)
Feb 10, 2023 15.44 15.66 15.37 15.62 14,760,443 +0.19(+1.23%)
Feb 09, 2023 15.39 15.48 15.34 15.43 19,370,766 +0.22(+1.44%)
Feb 08, 2023 15.29 15.30 15.10 15.21 19,102,894 -0.21(-1.36%)
Feb 07, 2023 15.32 15.49 15.19 15.42 18,585,608 +0.11(+0.74%)
Feb 06, 2023 15.46 15.47 15.23 15.31 25,407,998 -0.21(-1.35%)
Feb 03, 2023 15.44 15.71 15.43 15.51 10,190,923 -0.08(-0.49%)
Feb 02, 2023 15.39 15.69 15.37 15.59 14,030,041 +0.29(+1.86%)
Feb 01, 2023 15.32 15.37 15.12 15.31 19,677,310 -0.02(-0.12%)
Jan 31, 2023 15.21 15.34 15.11 15.32 25,398,074 +0.11(+0.75%)
Jan 30, 2023 15.19 15.37 15.14 15.21 11,026,167 -0.12(-0.81%)
Jan 27, 2023 15.37 15.48 15.30 15.33 9,918,460 -0.08(-0.49%)
Jan 26, 2023 15.44 15.48 15.19 15.41 11,734,715 +0.09(+0.56%)
Jan 25, 2023 15.23 15.36 14.99 15.32 11,125,982 -0.04(-0.25%)
Jan 24, 2023 15.23 15.45 15.13 15.36 10,052,825 +0.00(+0.00%)
Jan 23, 2023 15.23 15.48 15.19 15.36 10,535,735 +0.21(+1.38%)
Jan 20, 2023 15.05 15.16 14.86 15.15 13,381,908 +0.13(+0.89%)
Jan 19, 2023 15.14 15.17 14.95 15.02 13,192,089 -0.26(-1.68%)
Jan 18, 2023 15.44 15.53 15.27 15.28 14,345,781 -0.16(-1.05%)
Jan 17, 2023 15.58 15.63 15.24 15.44 14,935,310 -0.19(-1.22%)
Jan 13, 2023 15.36 15.64 15.32 15.63 13,043,450 +0.12(+0.80%)
Jan 12, 2023 15.78 15.89 15.50 15.51 23,625,016 -0.56(-3.49%)
Jan 11, 2023 16.14 16.20 15.94 16.07 16,842,658 -0.14(-0.88%)
Jan 10, 2023 15.96 16.28 15.85 16.21 17,659,420 +0.10(+0.59%)
Jan 09, 2023 16.25 16.39 16.05 16.11 20,308,820 -0.14(-0.88%)
Jan 06, 2023 15.85 16.35 15.84 16.26 16,043,609 +0.63(+4.01%)
Jan 05, 2023 15.48 15.67 15.38 15.63 13,788,042 +0.03(+0.18%)
Jan 04, 2023 15.34 15.70 15.32 15.60 16,699,334 +0.34(+2.24%)
Jan 03, 2023 15.29 15.33 15.04 15.26 19,192,258 +0.09(+0.63%)
Dec 30, 2022 15.03 15.16 14.97 15.16 9,890,368 +0.04(+0.25%)
Dec 29, 2022 14.89 15.23 14.89 15.12 8,914,220 +0.33(+2.25%)
Dec 28, 2022 15.11 15.14 14.78 14.79 6,820,714 -0.29(-1.95%)
Dec 27, 2022 15.02 15.14 14.96 15.09 6,385,648 +0.12(+0.83%)
Dec 23, 2022 14.94 14.99 14.72 14.96 8,766,614 +0.04(+0.25%)
Dec 22, 2022 14.87 14.94 14.67 14.93 14,332,514 -0.07(-0.44%)
Dec 21, 2022 14.98 15.16 14.95 14.99 15,004,494 +0.11(+0.77%)
Dec 20, 2022 14.74 14.90 14.70 14.88 13,881,393 +0.17(+1.16%)
Dec 19, 2022 14.92 14.98 14.61 14.71 9,618,786 -0.15(-1.02%)
Dec 16, 2022 14.77 14.95 14.66 14.86 33,335,178 -0.11(-0.76%)
Dec 15, 2022 15.16 15.23 14.87 14.97 17,433,444 -0.42(-2.72%)
Dec 14, 2022 15.30 15.60 15.23 15.39 15,824,451 -0.05(-0.31%)
Dec 13, 2022 15.52 15.67 15.28 15.44 18,954,378 +0.01(+0.06%)
Dec 12, 2022 15.11 15.47 15.09 15.43 11,920,849 +0.20(+1.30%)
Dec 09, 2022 15.37 15.46 15.22 15.23 10,622,681 -0.13(-0.86%)
Dec 08, 2022 15.27 15.42 15.24 15.36 9,858,607 +0.22(+1.43%)
Dec 07, 2022 15.21 15.21 14.98 15.15 15,032,022 -0.20(-1.29%)
Dec 06, 2022 15.31 15.39 15.20 15.34 15,007,358 +0.06(+0.37%)
Dec 05, 2022 15.65 15.70 15.20 15.29 13,515,550 -0.45(-2.88%)
Dec 02, 2022 15.67 15.88 15.59 15.74 13,961,582 -0.12(-0.77%)
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.