Hewlett Packard Enterprise Comp (NY: HPE )

13.41 USD -0.03 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 14.59 14.87 14.48 14.49 7,936,625 -0.01(-0.07%)
Jul 30, 2021 14.44 14.57 14.39 14.50 8,153,835 -0.05(-0.34%)
Jul 29, 2021 14.63 14.68 14.47 14.55 6,440,260 +0.09(+0.62%)
Jul 28, 2021 14.50 14.55 14.21 14.46 6,465,908 +0.12(+0.84%)
Jul 27, 2021 14.24 14.40 14.07 14.34 6,485,297 -0.09(-0.62%)
Jul 26, 2021 14.34 14.67 14.34 14.43 11,043,352 +0.33(+2.34%)
Jul 23, 2021 14.06 14.16 13.98 14.10 6,787,264 +0.08(+0.57%)
Jul 22, 2021 14.18 14.21 13.93 14.02 9,795,377 -0.21(-1.48%)
Jul 21, 2021 14.07 14.26 13.96 14.23 12,163,371 +0.26(+1.86%)
Jul 20, 2021 13.69 14.01 13.67 13.97 9,144,674 +0.30(+2.19%)
Jul 19, 2021 13.56 13.74 13.48 13.67 13,287,899 -0.19(-1.37%)
Jul 16, 2021 14.21 14.24 13.82 13.86 9,645,657 -0.21(-1.49%)
Jul 15, 2021 13.89 14.14 13.87 14.07 12,683,082 +0.06(+0.43%)
Jul 14, 2021 13.89 14.22 13.81 14.01 10,421,370 +0.25(+1.82%)
Jul 13, 2021 14.39 14.41 13.69 13.76 15,287,219 -0.71(-4.91%)
Jul 12, 2021 14.50 14.56 14.40 14.47 5,872,310 -0.11(-0.75%)
Jul 09, 2021 14.49 14.62 14.42 14.58 5,304,652 +0.28(+1.96%)
Jul 08, 2021 14.15 14.41 14.03 14.30 7,951,289 -0.14(-0.97%)
Jul 07, 2021 14.35 14.57 14.30 14.44 7,674,432 +0.09(+0.63%)
Jul 06, 2021 14.71 14.73 14.30 14.35 7,866,538 -0.36(-2.45%)
Jul 02, 2021 14.74 14.75 14.58 14.71 4,436,047 +0.01(+0.07%)
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.