Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

16.83 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 16.94 16.98 16.65 16.83 8,508,493 +0.04(+0.24%)
Apr 19, 2024 17.02 17.23 16.69 16.79 12,486,550 -0.25(-1.47%)
Apr 18, 2024 17.09 17.12 16.84 17.04 12,392,183 +0.01(+0.06%)
Apr 17, 2024 17.25 17.49 17.01 17.03 11,255,886 -0.11(-0.64%)
Apr 16, 2024 17.33 17.38 16.91 17.14 11,214,441 -0.12(-0.70%)
Apr 15, 2024 17.70 17.80 17.20 17.26 17,413,760 -0.16(-0.92%)
Apr 12, 2024 17.73 17.91 17.39 17.42 14,035,137 -0.52(-2.90%)
Apr 11, 2024 17.98 18.06 17.64 17.94 11,099,562 -0.06(-0.33%)
Apr 10, 2024 17.80 18.07 17.72 18.00 16,226,369 -0.02(-0.11%)
Apr 09, 2024 18.21 18.25 17.88 18.02 10,642,493 -0.12(-0.66%)
Apr 08, 2024 18.21 18.42 18.11 18.14 10,709,844 +0.14(+0.78%)
Apr 05, 2024 17.89 18.12 17.72 18.00 13,148,873 +0.06(+0.33%)
Apr 04, 2024 18.50 18.75 17.88 17.94 17,602,372 -0.25(-1.37%)
Apr 03, 2024 17.67 18.39 17.65 18.19 26,942,184 +0.49(+2.77%)
Apr 02, 2024 17.75 17.82 17.55 17.70 9,361,526 -0.24(-1.34%)
Apr 01, 2024 17.68 18.02 17.62 17.94 9,672,477 +0.21(+1.18%)
Mar 28, 2024 17.74 17.82 17.69 17.73 9,155,515 +0.06(+0.34%)
Mar 27, 2024 17.77 17.80 17.41 17.67 9,726,268 -0.02(-0.11%)
Mar 26, 2024 17.51 17.84 17.45 17.69 14,284,475 +0.27(+1.55%)
Mar 25, 2024 17.25 17.63 17.21 17.42 16,166,875 +0.05(+0.29%)
Mar 22, 2024 17.21 17.61 17.21 17.37 9,279,489 +0.16(+0.93%)
Mar 21, 2024 17.17 17.41 17.05 17.21 12,914,044 +0.28(+1.65%)
Mar 20, 2024 16.67 16.93 16.50 16.93 17,504,378 +0.15(+0.89%)
Mar 19, 2024 16.95 17.02 16.72 16.78 12,178,083 -0.28(-1.64%)
Mar 18, 2024 16.94 17.19 16.79 17.06 22,137,240 +0.33(+1.97%)
Mar 15, 2024 17.30 17.42 16.70 16.73 41,144,436 -0.80(-4.56%)
Mar 14, 2024 17.70 17.70 17.38 17.53 15,774,659 -0.24(-1.35%)
Mar 13, 2024 17.89 17.93 17.48 17.77 17,609,406 -0.15(-0.83%)
Mar 12, 2024 18.39 19.01 17.91 17.92 33,923,052 +0.01(+0.06%)
Mar 11, 2024 17.59 18.14 17.50 17.91 19,564,654 +0.05(+0.28%)
Mar 08, 2024 18.49 18.55 17.82 17.86 21,856,798 -0.19(-1.05%)
Mar 07, 2024 18.65 18.69 17.59 18.05 29,989,188 -0.59(-3.14%)
Mar 06, 2024 18.22 19.92 18.21 18.63 51,594,568 +0.67(+3.70%)
Mar 05, 2024 16.89 18.06 16.89 17.97 44,459,964 +0.94(+5.54%)
Mar 04, 2024 15.70 17.18 15.65 17.03 41,460,132 +1.58(+10.22%)
Mar 01, 2024 14.42 15.59 14.36 15.45 34,406,636 +0.33(+2.17%)
Feb 29, 2024 14.89 15.15 14.89 15.12 27,454,256 +0.37(+2.49%)
Feb 28, 2024 14.73 14.95 14.67 14.75 9,970,622 -0.03(-0.20%)
Feb 27, 2024 14.90 14.97 14.72 14.78 9,486,264 -0.04(-0.27%)
Feb 26, 2024 14.98 15.03 14.76 14.82 14,978,051 -0.18(-1.19%)
Feb 23, 2024 15.00 15.12 14.93 15.00 8,623,665 +0.04(+0.27%)
Feb 22, 2024 14.93 15.07 14.82 14.96 10,538,446 +0.16(+1.07%)
Feb 21, 2024 14.79 14.88 14.65 14.80 8,175,938 -0.10(-0.67%)
Feb 20, 2024 14.74 14.98 14.69 14.90 9,723,177 +0.08(+0.54%)
Feb 16, 2024 15.08 15.14 14.80 14.82 10,150,393 -0.33(-2.16%)
Feb 15, 2024 15.11 15.17 14.96 15.15 9,625,118 +0.03(+0.20%)
Feb 14, 2024 15.27 15.34 15.01 15.12 10,518,716 +0.00(+0.00%)
Feb 13, 2024 15.15 15.21 14.98 15.12 7,185,309 -0.38(-2.43%)
Feb 12, 2024 15.37 15.64 15.35 15.50 6,407,060 +0.13(+0.84%)
Feb 09, 2024 15.34 15.44 15.26 15.37 6,620,430 -0.02(-0.13%)
Feb 08, 2024 15.15 15.41 15.10 15.39 8,118,430 +0.24(+1.57%)
Feb 07, 2024 15.22 15.26 14.97 15.15 11,460,857 -0.02(-0.13%)
Feb 06, 2024 15.16 15.38 15.15 15.17 9,981,492 +0.00(+0.00%)
Feb 05, 2024 15.19 15.26 15.10 15.17 8,625,567 -0.13(-0.84%)
Feb 02, 2024 15.22 15.42 15.03 15.30 7,354,860 +0.05(+0.33%)
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.