Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

22.58 +1.05 (+4.88%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.149 6.364 6.144 6.309 24,779,532 +0.26(+4.32%)
Jan 28, 2016 6.167 6.282 5.993 6.048 21,535,438 -0.09(-1.49%)
Jan 27, 2016 6.204 6.240 5.940 6.140 40,313,428 -0.10(-1.54%)
Jan 26, 2016 6.121 6.293 6.121 6.236 23,392,968 +0.12(+1.95%)
Jan 25, 2016 6.094 6.213 6.016 6.117 24,390,284 -0.00(-0.07%)
Jan 22, 2016 5.823 6.158 5.823 6.121 33,302,580 +0.43(+7.57%)
Jan 21, 2016 5.502 5.750 5.420 5.690 36,482,928 +0.16(+2.90%)
Jan 20, 2016 5.502 5.594 5.369 5.530 36,290,812 -0.12(-2.11%)
Jan 19, 2016 5.814 5.860 5.594 5.649 28,188,816 -0.10(-1.75%)
Jan 15, 2016 5.777 5.750 5.750 5.750 43,028,680 -0.21(-3.54%)
Jan 14, 2016 5.846 6.039 5.800 5.961 29,120,884 +0.11(+1.96%)
Jan 13, 2016 6.121 6.121 5.745 5.846 38,647,112 -0.23(-3.85%)
Jan 12, 2016 6.121 6.153 6.002 6.080 27,170,804 +0.00(+0.00%)
Jan 11, 2016 6.158 6.286 5.993 6.080 32,955,696 -0.13(-2.07%)
Jan 08, 2016 6.314 6.428 6.103 6.208 35,836,852 -0.08(-1.24%)
Jan 07, 2016 6.649 6.676 6.261 6.286 43,279,556 -0.50(-7.36%)
Jan 06, 2016 6.704 6.878 6.653 6.786 24,676,360 -0.11(-1.53%)
Jan 05, 2016 6.937 6.992 6.850 6.892 22,432,696 -0.05(-0.66%)
Jan 04, 2016 6.864 6.947 6.759 6.937 32,881,538 -0.03(-0.46%)
Dec 31, 2015 6.983 6.970 6.970 6.970 14,760,760 -0.04(-0.52%)
Dec 30, 2015 7.011 7.098 6.947 7.006 13,687,039 +0.04(+0.53%)
Dec 29, 2015 7.011 7.078 6.960 6.970 13,686,985 -0.01(-0.20%)
Dec 28, 2015 6.827 7.006 6.795 6.983 12,934,309 +0.10(+1.40%)
Dec 24, 2015 6.791 6.887 6.887 6.887 4,751,158 +0.05(+0.74%)
Dec 23, 2015 6.506 6.864 6.442 6.837 24,539,898 +0.39(+6.05%)
Dec 22, 2015 6.438 6.483 6.383 6.447 15,904,388 +0.02(+0.29%)
Dec 21, 2015 6.474 6.603 6.360 6.428 21,511,080 -0.06(-0.99%)
Dec 18, 2015 6.543 6.596 6.419 6.493 42,174,008 -0.07(-1.05%)
Dec 17, 2015 6.699 6.749 6.520 6.561 16,630,599 -0.18(-2.65%)
Dec 16, 2015 6.704 6.791 6.671 6.740 17,070,296 +0.06(+0.96%)
Dec 15, 2015 6.653 6.869 6.642 6.676 28,109,452 +0.06(+0.83%)
Dec 14, 2015 6.557 6.649 6.383 6.621 25,141,106 +0.12(+1.83%)
Dec 11, 2015 6.873 7.061 6.483 6.502 23,153,104 -0.25(-3.67%)
Dec 10, 2015 6.782 6.791 6.662 6.749 24,754,020 -0.06(-0.88%)
Dec 09, 2015 6.873 7.057 6.731 6.809 31,104,276 -0.15(-2.11%)
Dec 08, 2015 6.919 7.011 6.704 6.956 25,337,188 -0.13(-1.81%)
Dec 07, 2015 6.878 7.098 6.841 7.084 20,819,052 +0.13(+1.88%)
Dec 04, 2015 6.574 6.988 6.506 6.953 26,268,464 +0.27(+4.10%)
Dec 03, 2015 6.853 7.008 6.661 6.679 41,380,560 -0.15(-2.21%)
Dec 02, 2015 7.022 7.100 6.794 6.830 27,756,836 -0.30(-4.23%)
Dec 01, 2015 6.798 7.255 6.784 7.132 54,953,616 +0.34(+5.05%)
Nov 30, 2015 6.501 6.853 6.478 6.789 63,686,576 +0.23(+3.55%)
Nov 27, 2015 6.451 6.688 6.419 6.556 13,224,359 +0.11(+1.63%)
Nov 25, 2015 6.355 6.451 6.451 6.451 49,636,560 +0.20(+3.14%)
Nov 24, 2015 6.204 6.407 6.168 6.254 52,762,120 -0.07(-1.16%)
Nov 23, 2015 6.474 6.492 6.200 6.328 33,526,792 -0.16(-2.53%)
Nov 20, 2015 6.296 6.684 6.250 6.492 40,623,560 +0.20(+3.12%)
Nov 19, 2015 6.181 6.346 6.177 6.296 28,830,296 +0.06(+1.03%)
Nov 18, 2015 6.159 6.273 6.025 6.232 28,499,746 +0.19(+3.18%)
Nov 17, 2015 6.113 6.163 5.994 6.040 27,187,064 -0.07(-1.20%)
Nov 16, 2015 6.108 6.218 6.003 6.113 30,165,236 -0.00(-0.07%)
Nov 13, 2015 6.218 6.286 6.008 6.117 32,667,426 -0.14(-2.26%)
Nov 12, 2015 6.309 6.314 6.209 6.259 44,590,332 -0.19(-2.91%)
Nov 11, 2015 6.487 6.538 6.437 6.446 24,096,918 -0.14(-2.08%)
Nov 10, 2015 6.455 6.597 6.401 6.583 32,346,174 +0.10(+1.48%)
Nov 09, 2015 6.515 6.615 6.460 6.487 38,366,192 -0.09(-1.39%)
Nov 06, 2015 6.021 6.615 6.008 6.579 65,774,564 +0.51(+8.43%)
Nov 05, 2015 6.232 6.346 5.994 6.067 48,570,288 -0.17(-2.78%)
Nov 04, 2015 6.574 6.629 6.218 6.241 68,982,352 -0.32(-4.87%)
Nov 03, 2015 6.428 6.720 6.248 6.561 88,003,680 -0.06(-0.90%)
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.