Hewlett Packard Enterprise Comp (NY: HPE )

18.54 +0.30 (+1.64%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 18.85 18.95 18.15 18.24 15,611,634 +0.09(+0.50%)
May 22, 2024 17.80 18.18 17.74 18.15 10,657,081 +0.37(+2.08%)
May 21, 2024 17.76 17.83 17.59 17.78 9,328,192 -0.02(-0.11%)
May 20, 2024 17.90 18.04 17.72 17.80 10,130,344 -0.06(-0.34%)
May 17, 2024 18.01 18.02 17.73 17.86 9,238,569 -0.03(-0.17%)
May 16, 2024 17.98 18.08 17.75 17.89 10,222,616 -0.08(-0.45%)
May 15, 2024 17.75 18.00 17.66 17.97 11,296,261 +0.32(+1.81%)
May 14, 2024 17.47 17.66 17.42 17.65 11,483,002 +0.27(+1.55%)
May 13, 2024 17.13 17.46 17.13 17.38 11,969,869 +0.32(+1.88%)
May 10, 2024 17.10 17.29 16.99 17.06 6,454,412 +0.00(+0.00%)
May 09, 2024 17.23 17.27 16.89 17.06 8,593,383 -0.12(-0.70%)
May 08, 2024 16.77 17.19 16.71 17.18 8,134,901 +0.32(+1.90%)
May 07, 2024 17.20 17.23 16.80 16.86 8,273,328 -0.30(-1.75%)
May 06, 2024 17.02 17.20 16.95 17.16 9,233,657 +0.30(+1.78%)
May 03, 2024 16.74 16.87 16.61 16.86 7,951,637 +0.33(+2.00%)
May 02, 2024 16.61 16.65 16.26 16.53 11,008,685 +0.09(+0.55%)
May 01, 2024 16.86 17.02 16.39 16.44 9,407,289 -0.56(-3.29%)
Apr 30, 2024 17.03 17.40 16.98 17.00 10,073,077 -0.18(-1.05%)
Apr 29, 2024 17.21 17.43 17.03 17.18 8,335,688 +0.01(+0.06%)
Apr 26, 2024 17.00 17.28 16.88 17.17 9,189,539 +0.20(+1.18%)
Apr 25, 2024 16.82 17.05 16.78 16.97 8,382,734 +0.04(+0.24%)
Apr 24, 2024 16.93 17.05 16.79 16.93 10,853,885 +0.10(+0.59%)
Apr 23, 2024 16.76 16.96 16.73 16.83 9,110,421 +0.00(+0.00%)
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%)
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.