Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

15.53 +0.30 (+1.97%)
Streaming Delayed Price Updated: 10:09 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 15.00 15.26 15.00 15.23 27,254,868 +0.37(+2.49%)
Feb 28, 2024 14.84 15.06 14.78 14.86 9,898,209 -0.03(-0.20%)
Feb 27, 2024 15.01 15.08 14.83 14.89 9,417,369 -0.04(-0.27%)
Feb 26, 2024 15.09 15.13 14.87 14.93 14,869,272 -0.18(-1.19%)
Feb 23, 2024 15.11 15.23 15.04 15.11 8,561,035 +0.04(+0.27%)
Feb 22, 2024 15.04 15.18 14.93 15.07 10,461,910 +0.16(+1.07%)
Feb 21, 2024 14.90 14.99 14.76 14.91 8,116,560 -0.10(-0.67%)
Feb 20, 2024 14.85 15.09 14.80 15.01 9,652,562 +0.08(+0.54%)
Feb 16, 2024 15.19 15.25 14.91 14.93 10,076,675 -0.33(-2.16%)
Feb 15, 2024 15.22 15.29 15.06 15.26 9,555,215 +0.03(+0.20%)
Feb 14, 2024 15.38 15.46 15.12 15.23 10,442,323 +0.00(+0.00%)
Feb 13, 2024 15.26 15.32 15.09 15.23 7,133,125 -0.38(-2.43%)
Feb 12, 2024 15.48 15.75 15.46 15.61 6,360,528 +0.13(+0.84%)
Feb 09, 2024 15.45 15.55 15.37 15.48 6,572,349 -0.02(-0.13%)
Feb 08, 2024 15.26 15.52 15.21 15.50 8,059,719 +0.24(+1.57%)
Feb 07, 2024 15.33 15.37 15.08 15.26 11,377,622 -0.02(-0.13%)
Feb 06, 2024 15.27 15.49 15.26 15.28 9,909,001 +0.00(+0.00%)
Feb 05, 2024 15.30 15.37 15.21 15.28 8,562,923 -0.13(-0.84%)
Feb 02, 2024 15.33 15.53 15.14 15.41 7,301,445 +0.05(+0.33%)
Feb 01, 2024 15.34 15.38 15.13 15.36 7,500,355 +0.07(+0.46%)
Jan 31, 2024 15.66 15.67 15.09 15.29 15,595,354 -0.60(-3.78%)
Jan 30, 2024 15.97 15.99 15.75 15.89 6,540,472 +0.09(+0.57%)
Jan 29, 2024 15.74 15.83 15.63 15.80 7,288,419 -0.04(-0.25%)
Jan 26, 2024 15.90 15.95 15.71 15.84 6,099,504 -0.08(-0.50%)
Jan 25, 2024 15.91 16.04 15.82 15.92 11,244,302 +0.16(+1.02%)
Jan 24, 2024 15.63 15.99 15.57 15.76 11,361,798 +0.26(+1.68%)
Jan 23, 2024 15.63 15.70 15.46 15.50 8,734,701 +0.00(+0.00%)
Jan 22, 2024 15.48 15.62 15.40 15.50 9,413,545 +0.13(+0.85%)
Jan 19, 2024 15.03 15.43 14.93 15.37 13,251,816 +0.41(+2.74%)
Jan 18, 2024 15.06 15.12 14.70 14.96 15,111,145 -0.08(-0.53%)
Jan 17, 2024 15.15 15.20 14.91 15.04 13,466,311 -0.27(-1.76%)
Jan 16, 2024 15.55 15.62 15.16 15.31 19,467,176 -0.58(-3.65%)
Jan 12, 2024 16.42 16.47 15.84 15.89 13,200,745 -0.48(-2.93%)
Jan 11, 2024 16.39 16.50 16.23 16.37 13,318,965 -0.06(-0.37%)
Jan 10, 2024 16.11 16.47 16.01 16.43 23,532,608 +0.29(+1.80%)
Jan 09, 2024 16.60 16.88 16.11 16.14 35,448,136 -1.58(-8.92%)
Jan 08, 2024 17.20 17.80 17.17 17.72 11,684,829 +0.55(+3.20%)
Jan 05, 2024 16.95 17.39 16.93 17.17 13,780,145 +0.17(+1.00%)
Jan 04, 2024 17.04 17.25 16.97 17.00 13,254,990 -0.04(-0.23%)
Jan 03, 2024 16.80 17.20 16.74 17.04 10,330,237 +0.11(+0.65%)
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.