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 (%)
May 31, 2022 14.51 14.66 14.24 14.44 21,029,672 -0.18(-1.20%)
May 27, 2022 14.45 14.79 14.39 14.62 12,957,418 +0.65(+4.64%)
May 26, 2022 13.85 14.04 13.78 13.97 13,202,423 +0.17(+1.21%)
May 25, 2022 13.32 13.92 13.32 13.80 11,615,426 +0.32(+2.40%)
May 24, 2022 13.29 13.54 12.97 13.48 14,228,327 +0.05(+0.34%)
May 23, 2022 13.15 13.49 13.11 13.43 12,212,857 +0.32(+2.47%)
May 20, 2022 13.70 13.70 12.53 13.11 26,197,666 -0.81(-5.85%)
May 19, 2022 14.23 14.24 13.49 13.92 22,793,780 -0.67(-4.57%)
May 18, 2022 15.32 15.40 14.49 14.59 14,407,468 -0.92(-5.91%)
May 17, 2022 15.04 15.55 15.00 15.51 11,827,691 +0.72(+4.88%)
May 16, 2022 14.67 14.88 14.58 14.79 7,001,955 +0.02(+0.13%)
May 13, 2022 14.59 14.84 14.50 14.77 7,893,931 +0.31(+2.11%)
May 12, 2022 14.42 14.51 14.15 14.46 15,049,423 +0.04(+0.26%)
May 11, 2022 15.01 15.21 14.41 14.42 9,443,824 -0.59(-3.95%)
May 10, 2022 14.81 15.22 14.70 15.02 21,685,434 +0.35(+2.40%)
May 09, 2022 14.33 14.80 14.31 14.66 18,477,758 +0.14(+0.96%)
May 06, 2022 14.73 14.77 14.42 14.53 12,600,439 -0.24(-1.63%)
May 05, 2022 14.76 14.94 14.59 14.77 18,176,968 -0.13(-0.87%)
May 04, 2022 14.41 14.91 14.36 14.90 10,325,918 +0.56(+3.87%)
May 03, 2022 14.28 14.51 14.22 14.34 8,214,875 +0.10(+0.71%)
May 02, 2022 14.26 14.41 13.88 14.24 8,546,099 -0.03(-0.19%)
Apr 29, 2022 14.49 14.75 14.25 14.27 11,456,689 -0.27(-1.85%)
Apr 28, 2022 14.50 14.65 14.38 14.54 10,860,146 +0.30(+2.08%)
Apr 27, 2022 14.13 14.33 13.93 14.24 11,651,592 +0.10(+0.72%)
Apr 26, 2022 14.32 14.44 14.12 14.14 7,113,019 -0.30(-2.05%)
Apr 25, 2022 14.42 14.47 14.09 14.43 9,247,756 -0.15(-1.02%)
Apr 22, 2022 15.04 15.04 14.56 14.58 7,750,542 -0.53(-3.49%)
Apr 21, 2022 15.39 15.50 15.06 15.11 10,217,437 -0.19(-1.21%)
Apr 20, 2022 15.01 15.42 15.01 15.29 10,132,288 +0.38(+2.55%)
Apr 19, 2022 14.73 14.97 14.65 14.91 9,644,882 +0.37(+2.55%)
Apr 18, 2022 14.29 14.58 14.26 14.54 9,050,121 +0.31(+2.15%)
Apr 14, 2022 14.37 14.46 14.20 14.24 7,774,095 -0.09(-0.65%)
Apr 13, 2022 14.29 14.40 14.18 14.33 10,946,221 +0.06(+0.45%)
Apr 12, 2022 14.34 14.67 14.18 14.27 11,343,552 -0.37(-2.53%)
Apr 11, 2022 14.83 15.02 14.63 14.64 6,848,334 -0.27(-1.80%)
Apr 08, 2022 14.83 15.09 14.66 14.91 9,658,604 +0.09(+0.63%)
Apr 07, 2022 14.80 14.90 14.45 14.81 15,343,240 +0.40(+2.76%)
Apr 06, 2022 14.54 14.58 14.32 14.42 10,669,555 -0.21(-1.46%)
Apr 05, 2022 14.97 15.12 14.57 14.63 8,855,335 -0.48(-3.19%)
Apr 04, 2022 15.05 15.16 14.79 15.11 10,828,671 +0.03(+0.18%)
Apr 01, 2022 15.63 15.63 14.87 15.08 8,790,875 -0.39(-2.51%)
Mar 31, 2022 15.79 15.89 15.45 15.47 11,235,920 -0.53(-3.30%)
Mar 30, 2022 16.20 16.31 15.92 16.00 5,166,948 -0.26(-1.59%)
Mar 29, 2022 16.28 16.35 16.09 16.26 6,497,435 +0.17(+1.04%)
Mar 28, 2022 16.11 16.11 15.82 16.09 7,099,176 -0.15(-0.91%)
Mar 25, 2022 15.88 16.27 15.84 16.24 11,912,594 +0.45(+2.87%)
Mar 24, 2022 15.79 15.88 15.67 15.79 14,618,706 +0.07(+0.47%)
Mar 23, 2022 15.79 15.92 15.70 15.71 7,950,935 -0.15(-0.93%)
Mar 22, 2022 15.92 16.02 15.73 15.86 13,032,408 +0.07(+0.47%)
Mar 21, 2022 15.85 16.05 15.60 15.79 9,859,725 +0.01(+0.06%)
Mar 18, 2022 15.37 15.83 15.23 15.78 27,137,906 +0.30(+1.91%)
Mar 17, 2022 15.28 15.55 15.06 15.48 11,708,024 -0.04(-0.24%)
Mar 16, 2022 15.43 15.60 15.26 15.52 11,947,775 +0.21(+1.39%)
Mar 15, 2022 15.11 15.42 15.00 15.30 15,387,355 +0.19(+1.29%)
Mar 14, 2022 15.40 15.55 14.97 15.11 11,599,543 -0.21(-1.39%)
Mar 11, 2022 15.28 15.45 15.17 15.32 12,031,892 +0.18(+1.16%)
Mar 10, 2022 14.88 15.16 15.15 11,434,219 +0.10(+0.68%)
Mar 09, 2022 15.11 15.24 14.98 15.04 13,675,995 +0.26(+1.74%)
Mar 08, 2022 14.79 15.23 14.77 14.79 13,441,619 +0.29(+2.03%)
Mar 07, 2022 15.07 15.10 14.46 14.49 10,543,223 -0.60(-3.96%)
Mar 04, 2022 15.03 15.12 14.80 15.09 11,390,541 -0.30(-1.97%)
Mar 03, 2022 15.63 15.64 15.25 15.39 17,661,952 -0.22(-1.41%)
Mar 02, 2022 14.91 15.79 14.84 15.61 22,368,682 +1.45(+10.25%)
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.