Hewlett Packard Enterprise Comp (NY: HPE )

15.36 USD -0.13 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 15.46 15.69 15.36 15.36 11,745,157 -0.13(-0.84%)
Oct 21, 2021 15.41 15.65 15.29 15.49 9,633,255 +0.00(+0.00%)
Oct 20, 2021 15.38 15.66 15.31 15.49 8,391,540 +0.12(+0.78%)
Oct 19, 2021 15.21 15.45 15.10 15.37 9,861,949 +0.26(+1.72%)
Oct 18, 2021 15.03 15.34 15.00 15.11 7,891,572 -0.04(-0.26%)
Oct 15, 2021 15.12 15.29 15.05 15.15 7,634,282 +0.10(+0.66%)
Oct 14, 2021 14.76 15.06 14.74 15.05 6,386,082 +0.33(+2.24%)
Oct 13, 2021 14.68 14.82 14.52 14.72 8,427,701 +0.02(+0.14%)
Oct 12, 2021 14.89 14.89 14.64 14.70 8,642,552 -0.16(-1.08%)
Oct 11, 2021 14.85 15.08 14.82 14.86 7,033,719 +0.03(+0.20%)
Oct 08, 2021 14.88 15.06 14.77 14.83 7,742,826 +0.06(+0.41%)
Oct 07, 2021 14.86 14.95 14.75 14.77 10,950,805 +0.06(+0.41%)
Oct 06, 2021 14.80 14.92 14.45 14.71 14,791,566 -0.32(-2.13%)
Oct 05, 2021 14.95 15.15 14.78 15.03 13,140,103 +0.18(+1.21%)
Oct 04, 2021 14.65 15.04 14.59 14.85 13,564,110 +0.23(+1.57%)
Oct 01, 2021 14.34 14.70 14.32 14.62 9,176,451 +0.37(+2.60%)
Sep 30, 2021 14.23 14.72 14.22 14.25 19,177,795 +0.16(+1.14%)
Sep 29, 2021 14.17 14.24 14.00 14.09 9,830,432 -0.09(-0.63%)
Sep 28, 2021 14.00 14.34 13.99 14.18 10,810,471 +0.18(+1.29%)
Sep 27, 2021 13.41 14.19 13.41 14.00 12,385,552 +0.59(+4.40%)
Sep 24, 2021 13.36 13.58 13.35 13.41 5,792,258 -0.03(-0.22%)
Sep 23, 2021 13.25 13.60 13.22 13.44 6,824,362 +0.28(+2.13%)
Sep 22, 2021 13.08 13.29 13.08 13.16 7,782,552 +0.15(+1.15%)
Sep 21, 2021 13.35 13.41 12.99 13.01 9,340,848 -0.27(-2.03%)
Sep 20, 2021 13.27 13.40 13.08 13.28 10,765,490 -0.27(-1.99%)
Sep 17, 2021 13.51 13.61 13.35 13.55 26,241,837 -0.11(-0.81%)
Sep 16, 2021 13.75 13.85 13.63 13.66 8,015,164 -0.08(-0.58%)
Sep 15, 2021 13.75 13.87 13.64 13.74 16,081,314 -0.01(-0.07%)
Sep 14, 2021 14.40 14.41 13.71 13.75 12,735,749 -0.55(-3.85%)
Sep 13, 2021 14.35 14.38 14.13 14.30 15,522,983 -0.01(-0.07%)
Sep 10, 2021 14.55 14.65 14.29 14.31 7,298,293 -0.35(-2.39%)
Sep 09, 2021 14.49 14.74 14.46 14.66 8,603,466 +0.12(+0.83%)
Sep 08, 2021 14.96 15.03 14.51 14.54 11,710,923 -0.48(-3.20%)
Sep 07, 2021 15.40 15.48 14.98 15.02 12,796,993 -0.46(-2.97%)
Sep 03, 2021 15.57 15.89 15.39 15.48 14,355,395 +0.09(+0.58%)
Sep 02, 2021 15.41 15.48 15.24 15.39 11,043,262 +0.05(+0.33%)
Sep 01, 2021 15.50 15.53 15.21 15.34 8,203,032 -0.12(-0.78%)
Aug 31, 2021 15.35 15.53 15.32 15.46 10,701,664 +0.15(+0.98%)
Aug 30, 2021 15.47 15.47 15.23 15.31 6,611,451 -0.11(-0.71%)
Aug 27, 2021 15.10 15.49 14.99 15.42 9,472,781 +0.30(+1.98%)
Aug 26, 2021 15.23 15.54 15.11 15.12 11,897,486 +0.01(+0.07%)
Aug 25, 2021 14.84 15.23 14.81 15.11 5,934,294 +0.27(+1.82%)
Aug 24, 2021 14.77 14.90 14.63 14.84 4,760,176 +0.14(+0.95%)
Aug 23, 2021 14.63 14.80 14.55 14.70 5,114,395 +0.12(+0.82%)
Aug 20, 2021 14.40 14.59 14.35 14.58 3,944,751 +0.20(+1.39%)
Aug 19, 2021 14.58 14.63 14.27 14.38 7,395,335 -0.33(-2.24%)
Aug 18, 2021 14.85 14.96 14.70 14.71 6,290,220 -0.21(-1.41%)
Aug 17, 2021 14.92 14.96 14.65 14.92 7,972,777 -0.08(-0.53%)
Aug 16, 2021 14.90 15.03 14.66 15.00 6,356,805 +0.02(+0.13%)
Aug 13, 2021 15.20 15.20 14.96 14.98 5,145,057 -0.23(-1.51%)
Aug 12, 2021 15.21 15.25 15.04 15.21 3,992,959 +0.02(+0.13%)
Aug 11, 2021 14.89 15.28 14.74 15.19 6,561,098 +0.37(+2.50%)
Aug 10, 2021 14.70 14.83 14.63 14.82 6,879,973 +0.10(+0.68%)
Aug 09, 2021 14.86 14.86 14.65 14.72 4,390,963 -0.15(-1.01%)
Aug 06, 2021 14.79 14.98 14.77 14.87 3,667,771 +0.18(+1.23%)
Aug 05, 2021 14.78 14.84 14.63 14.69 4,851,642 +0.03(+0.20%)
Aug 04, 2021 14.70 14.81 14.54 14.66 10,097,202 -0.19(-1.28%)
Aug 03, 2021 14.58 14.88 14.33 14.85 5,425,826 +0.36(+2.48%)
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.