Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.66 +0.06 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.47 12.51 12.20 12.39 25,369,958 -0.10(-0.79%)
Nov 29, 2018 12.72 12.74 12.48 12.49 13,211,397 -0.28(-2.20%)
Nov 28, 2018 12.54 12.77 12.31 12.77 15,932,311 +0.33(+2.66%)
Nov 27, 2018 12.22 12.44 12.20 12.44 9,405,731 +0.12(+1.01%)
Nov 26, 2018 12.16 12.38 12.14 12.32 11,344,658 +0.31(+2.55%)
Nov 23, 2018 12.03 12.16 11.97 12.01 3,520,892 -0.13(-1.09%)
Nov 21, 2018 12.15 12.15 12.15 0 +0.14(+1.17%)
Nov 20, 2018 12.06 12.23 11.90 12.01 13,676,328 -0.25(-2.02%)
Nov 19, 2018 12.48 12.57 12.15 12.25 14,958,132 -0.31(-2.43%)
Nov 16, 2018 12.63 12.68 12.48 12.56 13,494,676 -0.10(-0.78%)
Nov 15, 2018 12.45 12.79 12.30 12.66 18,384,594 +0.14(+1.12%)
Nov 14, 2018 12.79 12.96 12.49 12.52 19,648,386 -0.16(-1.24%)
Nov 13, 2018 12.65 12.90 12.59 12.68 11,516,454 +0.05(+0.39%)
Nov 12, 2018 12.87 12.89 12.55 12.63 11,558,834 -0.36(-2.80%)
Nov 09, 2018 13.33 13.38 12.86 12.99 12,975,250 -0.44(-3.26%)
Nov 08, 2018 13.38 13.65 13.34 13.43 8,354,935 +0.01(+0.06%)
Nov 07, 2018 13.25 13.43 13.09 13.42 21,842,308 +0.30(+2.27%)
Nov 06, 2018 13.16 13.28 13.08 13.12 15,790,065 -0.04(-0.31%)
Nov 05, 2018 13.13 13.23 12.96 13.16 7,585,833 +0.03(+0.25%)
Nov 02, 2018 13.08 13.30 13.00 13.13 18,323,454 +0.07(+0.57%)
Nov 01, 2018 12.59 13.06 12.59 13.06 7,342,195 +0.45(+3.61%)
Oct 31, 2018 12.51 12.82 12.51 12.60 11,554,470 +0.26(+2.14%)
Oct 30, 2018 12.04 12.34 11.99 12.34 10,041,267 +0.30(+2.47%)
Oct 29, 2018 12.23 12.44 11.87 12.04 9,711,342 -0.05(-0.41%)
Oct 26, 2018 12.37 12.38 11.96 12.09 12,670,396 -0.43(-3.43%)
Oct 25, 2018 12.56 12.68 12.46 12.52 9,894,453 +0.05(+0.40%)
Oct 24, 2018 12.91 13.05 12.44 12.47 9,826,412 -0.46(-3.58%)
Oct 23, 2018 12.83 13.01 12.65 12.93 10,990,427 -0.16(-1.20%)
Oct 22, 2018 12.84 13.13 12.82 13.09 9,538,481 +0.33(+2.59%)
Oct 19, 2018 12.68 12.91 12.68 12.76 9,261,328 +0.09(+0.72%)
Oct 18, 2018 12.72 12.83 12.48 12.67 10,014,757 -0.16(-1.22%)
Oct 17, 2018 12.88 12.93 12.65 12.82 7,541,355 +0.01(+0.06%)
Oct 16, 2018 12.77 12.84 12.62 12.82 7,393,580 +0.14(+1.11%)
Oct 15, 2018 12.74 12.82 12.59 12.68 11,309,197 -0.07(-0.52%)
Oct 12, 2018 12.33 12.77 12.30 12.74 20,088,196 +0.65(+5.40%)
Oct 11, 2018 12.44 12.53 12.02 12.09 10,982,916 -0.40(-3.18%)
Oct 10, 2018 12.93 13.03 12.47 12.49 13,143,521 -0.48(-3.70%)
Oct 09, 2018 13.11 13.15 12.88 12.96 14,612,245 -0.17(-1.26%)
Oct 08, 2018 13.28 13.34 13.11 13.13 10,882,043 -0.21(-1.55%)
Oct 05, 2018 13.89 14.06 13.25 13.34 15,484,399 -0.59(-4.21%)
Oct 04, 2018 13.87 14.05 13.87 13.92 12,420,200 +0.08(+0.60%)
Oct 03, 2018 13.67 13.97 13.60 13.84 12,804,235 +0.18(+1.33%)
Oct 02, 2018 13.34 13.74 13.34 13.66 11,662,297 +0.29(+2.16%)
Oct 01, 2018 13.53 13.65 13.33 13.37 11,870,621 -0.11(-0.80%)
Sep 28, 2018 13.43 13.58 13.36 13.48 15,113,224 +0.02(+0.18%)
Sep 27, 2018 13.74 13.74 13.43 13.45 15,144,905 -0.19(-1.39%)
Sep 26, 2018 13.71 13.82 13.63 13.64 10,768,445 -0.03(-0.24%)
Sep 25, 2018 13.94 14.02 13.66 13.68 21,596,600 -0.31(-2.19%)
Sep 24, 2018 14.05 14.07 13.93 13.98 8,824,064 -0.08(-0.59%)
Sep 21, 2018 14.01 14.27 13.98 14.06 32,324,486 +0.12(+0.89%)
Sep 20, 2018 13.80 14.03 13.78 13.94 10,560,690 +0.19(+1.38%)
Sep 19, 2018 13.69 13.80 13.68 13.75 8,315,456 +0.07(+0.54%)
Sep 18, 2018 13.48 13.78 13.44 13.68 8,084,449 +0.22(+1.66%)
Sep 17, 2018 13.70 13.78 13.41 13.45 10,512,677 -0.25(-1.81%)
Sep 14, 2018 13.68 13.77 13.61 13.70 9,730,530 +0.03(+0.24%)
Sep 13, 2018 13.63 13.82 13.58 13.67 13,470,804 +0.12(+0.85%)
Sep 12, 2018 13.54 13.61 13.43 13.55 6,794,781 -0.04(-0.30%)
Sep 11, 2018 13.45 13.62 13.35 13.59 9,625,729 +0.13(+0.94%)
Sep 10, 2018 13.57 13.58 13.34 13.47 15,252,038 -0.10(-0.73%)
Sep 07, 2018 13.53 13.79 13.45 13.56 12,464,912 +0.01(+0.06%)
Sep 06, 2018 13.59 13.64 13.47 13.56 10,285,668 -0.06(-0.42%)
Sep 05, 2018 13.70 13.70 13.33 13.61 16,540,970 -0.07(-0.48%)
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.