Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.33 +1.33 (+6.65%)
Official Closing Price Updated: 4:10 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 20.02 20.27 19.86 20.00 9,441,724 -0.01(-0.05%)
Nov 04, 2024 20.15 20.39 20.01 20.01 8,091,524 -0.05(-0.25%)
Nov 01, 2024 19.55 20.25 19.51 20.06 12,601,963 +0.57(+2.92%)
Oct 31, 2024 20.19 20.24 19.49 19.49 12,162,344 -0.85(-4.18%)
Oct 30, 2024 20.95 21.05 20.23 20.34 15,590,007 +0.47(+2.37%)
Oct 29, 2024 19.73 19.98 19.69 19.87 9,824,242 +0.14(+0.71%)
Oct 28, 2024 19.59 19.88 19.48 19.73 8,946,524 +0.27(+1.39%)
Oct 25, 2024 19.58 19.86 19.44 19.46 7,901,446 +0.06(+0.31%)
Oct 24, 2024 19.42 19.47 19.23 19.40 9,433,638 +0.09(+0.47%)
Oct 23, 2024 19.83 19.85 19.25 19.31 10,069,621 -0.58(-2.92%)
Oct 22, 2024 19.85 19.96 19.57 19.89 11,112,220 -0.08(-0.40%)
Oct 21, 2024 20.68 20.68 19.89 19.97 15,061,351 -0.72(-3.48%)
Oct 18, 2024 21.03 21.06 20.39 20.69 10,429,179 -0.25(-1.19%)
Oct 17, 2024 20.82 21.00 20.68 20.94 9,672,944 +0.05(+0.24%)
Oct 16, 2024 20.80 20.97 20.69 20.89 13,599,001 +0.15(+0.72%)
Oct 15, 2024 20.81 21.09 20.66 20.74 14,362,444 +0.02(+0.10%)
Oct 14, 2024 20.65 20.93 20.63 20.72 8,153,183 +0.05(+0.24%)
Oct 11, 2024 20.53 20.82 20.50 20.67 8,488,030 +0.13(+0.63%)
Oct 10, 2024 20.70 20.94 20.39 20.54 18,912,840 -0.31(-1.49%)
Oct 09, 2024 20.82 20.90 20.50 20.85 11,266,515 -0.12(-0.57%)
Oct 08, 2024 20.96 21.05 20.76 20.97 11,588,537 +0.11(+0.53%)
Oct 07, 2024 20.51 20.93 20.50 20.86 10,960,790 +0.24(+1.16%)
Oct 04, 2024 20.69 20.75 20.28 20.62 8,529,667 +0.27(+1.33%)
Oct 03, 2024 20.39 20.83 20.23 20.35 10,884,337 -0.15(-0.73%)
Oct 02, 2024 20.00 20.66 19.95 20.50 12,863,090 +0.55(+2.76%)
Oct 01, 2024 20.33 20.38 19.82 19.95 14,801,454 -0.51(-2.49%)
Sep 30, 2024 20.09 20.51 19.94 20.46 16,966,830 +0.32(+1.59%)
Sep 27, 2024 20.45 20.48 20.13 20.14 10,396,806 -0.21(-1.03%)
Sep 26, 2024 20.23 20.49 19.98 20.35 17,616,364 +0.50(+2.52%)
Sep 25, 2024 19.69 20.09 19.58 19.85 24,412,412 +0.97(+5.14%)
Sep 24, 2024 18.95 18.96 18.79 18.88 10,154,422 +0.05(+0.27%)
Sep 23, 2024 18.82 18.86 18.62 18.83 11,343,558 +0.02(+0.11%)
Sep 20, 2024 18.79 18.89 18.50 18.81 30,622,972 -0.04(-0.21%)
Sep 19, 2024 18.67 18.94 18.64 18.85 17,083,198 +0.68(+3.74%)
Sep 18, 2024 18.14 18.44 17.91 18.17 17,894,842 +0.10(+0.55%)
Sep 17, 2024 17.84 18.27 17.58 18.07 29,045,406 +0.96(+5.63%)
Sep 16, 2024 16.72 17.19 16.69 17.11 15,045,883 +0.08(+0.47%)
Sep 13, 2024 16.80 17.08 16.72 17.03 19,964,440 +0.29(+1.72%)
Sep 12, 2024 16.24 16.81 16.08 16.74 42,368,672 +0.46(+2.80%)
Sep 11, 2024 15.99 16.34 15.66 16.28 71,953,200 +0.30(+1.86%)
Sep 10, 2024 16.27 16.41 15.84 15.99 71,164,520 -1.49(-8.52%)
Sep 09, 2024 17.48 17.72 17.41 17.48 13,774,698 +0.07(+0.40%)
Sep 06, 2024 17.46 17.67 17.18 17.41 16,324,728 -0.11(-0.62%)
Sep 05, 2024 17.03 17.87 16.74 17.51 29,297,874 -1.12(-6.02%)
Sep 04, 2024 18.80 18.89 18.43 18.64 22,020,514 -0.29(-1.52%)
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.