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 (%)
Jun 30, 2016 8.245 8.512 8.230 8.406 27,140,920 +0.23(+2.76%)
Jun 29, 2016 8.162 8.241 8.100 8.181 17,952,252 +0.17(+2.18%)
Jun 28, 2016 8.052 8.084 7.870 8.006 29,636,164 +0.09(+1.16%)
Jun 27, 2016 8.282 8.287 7.806 7.914 40,246,000 -0.44(-5.29%)
Jun 24, 2016 8.563 8.779 8.333 8.356 55,249,656 -0.69(-7.58%)
Jun 23, 2016 8.912 9.059 8.898 9.041 22,134,830 +0.20(+2.29%)
Jun 22, 2016 9.046 9.092 8.834 8.839 22,980,028 -0.25(-2.78%)
Jun 21, 2016 8.931 9.133 8.862 9.092 25,119,556 +0.17(+1.96%)
Jun 20, 2016 8.843 9.023 8.816 8.917 34,490,408 +0.20(+2.32%)
Jun 17, 2016 8.553 8.747 8.507 8.714 36,167,924 +0.13(+1.50%)
Jun 16, 2016 8.595 8.664 8.546 8.586 26,797,424 -0.06(-0.74%)
Jun 15, 2016 8.480 8.770 8.471 8.650 26,010,498 +0.23(+2.68%)
Jun 14, 2016 8.498 8.576 8.381 8.425 31,200,278 -0.13(-1.56%)
Jun 13, 2016 8.747 8.811 8.549 8.558 22,053,948 -0.24(-2.72%)
Jun 10, 2016 8.885 8.894 8.696 8.797 21,366,094 -0.20(-2.20%)
Jun 09, 2016 8.921 9.041 8.894 8.995 20,376,528 +0.09(+1.03%)
Jun 08, 2016 8.866 9.027 8.834 8.903 34,384,932 +0.09(+0.99%)
Jun 07, 2016 8.668 8.855 8.636 8.816 31,029,938 +0.12(+1.38%)
Jun 06, 2016 8.411 8.728 8.411 8.696 27,909,244 +0.27(+3.18%)
Jun 03, 2016 8.451 8.497 8.396 8.428 20,216,404 -0.07(-0.81%)
Jun 02, 2016 8.332 8.511 8.332 8.497 29,747,744 +0.10(+1.15%)
Jun 01, 2016 8.410 8.442 8.332 8.401 26,761,674 -0.08(-0.97%)
May 31, 2016 8.267 8.483 8.157 8.483 54,326,672 +0.10(+1.15%)
May 27, 2016 8.019 8.387 8.387 8.387 49,985,304 +0.40(+5.00%)
May 26, 2016 7.808 8.125 7.735 7.987 47,317,308 +0.02(+0.23%)
May 25, 2016 8.419 8.497 7.863 7.969 95,450,136 +0.51(+6.77%)
May 24, 2016 7.395 7.505 7.344 7.464 27,263,260 +0.08(+1.12%)
May 23, 2016 7.294 7.473 7.289 7.381 18,832,478 +0.09(+1.26%)
May 20, 2016 7.239 7.344 7.193 7.289 19,557,688 +0.04(+0.57%)
May 19, 2016 7.124 7.252 7.064 7.248 14,554,338 +0.05(+0.70%)
May 18, 2016 7.252 7.317 7.126 7.197 14,318,377 -0.07(-0.95%)
May 17, 2016 7.294 7.441 7.207 7.266 31,771,068 -0.06(-0.88%)
May 16, 2016 7.239 7.393 7.216 7.331 19,201,634 +0.09(+1.20%)
May 13, 2016 7.303 7.402 7.207 7.243 14,780,954 -0.06(-0.82%)
May 12, 2016 7.390 7.413 7.282 7.303 11,796,911 -0.06(-0.75%)
May 11, 2016 7.298 7.512 7.294 7.358 14,086,842 +0.06(+0.82%)
May 10, 2016 7.298 7.303 7.170 7.298 10,367,181 +0.01(+0.19%)
May 09, 2016 7.216 7.331 7.197 7.285 10,762,620 +0.04(+0.51%)
May 06, 2016 7.179 7.285 7.147 7.248 10,850,291 +0.03(+0.38%)
May 05, 2016 7.326 7.335 7.184 7.220 7,662,098 -0.10(-1.32%)
May 04, 2016 7.257 7.349 7.202 7.317 14,451,781 +0.00(+0.00%)
May 03, 2016 7.455 7.464 7.248 7.317 24,092,300 -0.22(-2.87%)
May 02, 2016 7.652 7.693 7.477 7.533 18,421,760 -0.12(-1.56%)
Apr 29, 2016 7.758 7.767 7.583 7.652 15,433,947 -0.17(-2.17%)
Apr 28, 2016 7.886 7.985 7.771 7.822 10,422,145 -0.13(-1.62%)
Apr 27, 2016 7.946 8.047 7.923 7.951 13,854,951 -0.02(-0.29%)
Apr 26, 2016 7.923 8.022 7.914 7.974 13,685,223 +0.07(+0.87%)
Apr 25, 2016 7.974 7.997 7.726 7.905 12,719,520 -0.13(-1.60%)
Apr 22, 2016 8.010 8.130 7.960 8.033 17,326,180 +0.01(+0.17%)
Apr 21, 2016 7.964 8.148 7.955 8.019 12,998,709 +0.03(+0.34%)
Apr 20, 2016 7.840 8.038 7.840 7.992 11,844,235 +0.07(+0.93%)
Apr 19, 2016 8.019 8.029 7.879 7.918 14,020,518 -0.09(-1.15%)
Apr 18, 2016 7.905 8.031 7.872 8.010 12,326,174 +0.02(+0.23%)
Apr 15, 2016 7.997 8.029 7.739 7.992 25,825,948 +0.06(+0.81%)
Apr 14, 2016 7.974 7.992 7.836 7.928 14,405,890 -0.11(-1.37%)
Apr 13, 2016 7.941 8.042 7.877 8.038 17,947,184 +0.12(+1.51%)
Apr 12, 2016 8.134 8.157 7.891 7.918 19,133,010 -0.23(-2.76%)
Apr 11, 2016 8.245 8.295 8.111 8.143 12,798,596 -0.07(-0.89%)
Apr 08, 2016 8.199 8.403 8.180 8.217 15,849,998 +0.07(+0.85%)
Apr 07, 2016 8.171 8.286 8.095 8.148 20,494,970 -0.10(-1.22%)
Apr 06, 2016 8.107 8.258 8.019 8.249 22,625,214 +0.16(+1.99%)
Apr 05, 2016 8.208 8.226 8.065 8.088 18,070,762 -0.20(-2.38%)
Apr 04, 2016 8.474 8.474 8.235 8.286 16,692,542 -0.17(-1.96%)
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.