Stock Quote

Hewlett Packard Enterprise Comp (NY: HPE )

16.41 USD -0.07 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 16.50 16.74 16.38 16.41 8,074,135 -0.07(-0.42%)
May 07, 2021 16.34 16.56 16.19 16.48 8,737,635 +0.11(+0.67%)
May 06, 2021 16.02 16.38 15.90 16.37 8,715,472 +0.41(+2.57%)
May 05, 2021 15.92 16.06 15.72 15.96 7,480,681 +0.09(+0.57%)
May 04, 2021 16.00 16.06 15.75 15.87 8,524,826 -0.15(-0.94%)
May 03, 2021 16.04 16.19 15.86 16.02 8,367,320 +0.00(+0.00%)
Apr 30, 2021 16.34 16.34 15.89 16.02 12,525,900 -0.35(-2.14%)
Apr 29, 2021 16.34 16.45 16.20 16.37 9,696,670 +0.22(+1.36%)
Apr 28, 2021 16.21 16.28 16.08 16.15 8,809,894 -0.05(-0.31%)
Apr 27, 2021 16.28 16.33 16.09 16.20 9,497,765 -0.03(-0.18%)
Apr 26, 2021 16.39 16.60 16.18 16.23 15,533,839 -0.19(-1.16%)
Apr 23, 2021 16.04 16.48 15.95 16.42 19,608,400 +0.42(+2.63%)
Apr 22, 2021 16.00 16.44 15.90 16.00 29,014,631 +0.01(+0.06%)
Apr 21, 2021 15.75 16.10 15.67 15.99 33,335,277 +0.24(+1.52%)
Apr 20, 2021 16.01 16.04 15.66 15.75 6,549,286 -0.21(-1.32%)
Apr 19, 2021 15.95 16.03 15.86 15.96 9,789,373 +0.01(+0.06%)
Apr 16, 2021 15.98 16.08 15.90 15.95 9,283,800 +0.11(+0.69%)
Apr 15, 2021 15.91 16.01 15.80 15.84 10,702,501 +0.06(+0.38%)
Apr 14, 2021 15.62 15.96 15.62 15.78 7,802,391 +0.11(+0.70%)
Apr 13, 2021 15.80 15.82 15.55 15.67 8,504,538 -0.15(-0.95%)
Apr 12, 2021 15.80 15.90 15.72 15.82 8,039,309 +0.03(+0.19%)
Apr 09, 2021 15.75 15.86 15.67 15.79 10,800,700 +0.05(+0.32%)
Apr 08, 2021 15.90 15.95 15.64 15.74 7,950,320 -0.16(-1.01%)
Apr 07, 2021 15.90 16.02 15.78 15.90 7,077,008 -0.02(-0.13%)
Apr 06, 2021 15.86 15.97 15.79 15.92 9,396,368 +0.01(+0.06%)
Apr 05, 2021 15.73 16.02 15.58 15.91 12,192,828 +0.21(+1.34%)
Apr 01, 2021 15.78 15.82 15.54 15.70 12,195,000 -0.04(-0.25%)
Mar 31, 2021 15.78 15.92 15.70 15.74 11,860,183 -0.04(-0.25%)
Mar 30, 2021 15.69 15.85 15.65 15.78 8,423,501 +0.12(+0.77%)
Mar 29, 2021 15.93 16.07 15.64 15.66 9,185,575 -0.35(-2.19%)
Mar 26, 2021 15.47 16.03 15.42 16.01 11,838,800 +0.67(+4.37%)
Mar 25, 2021 14.68 15.43 14.65 15.34 12,555,635 +0.58(+3.93%)
Mar 24, 2021 14.91 15.18 14.73 14.76 7,796,296 +0.00(+0.00%)
Mar 23, 2021 15.28 15.33 14.64 14.76 9,227,697 -0.58(-3.78%)
Mar 22, 2021 15.25 15.43 15.11 15.34 8,064,662 +0.06(+0.39%)
Mar 19, 2021 15.52 15.55 15.27 15.28 20,385,100 -0.30(-1.93%)
Mar 18, 2021 15.92 16.10 15.53 15.58 13,271,277 -0.45(-2.81%)
Mar 17, 2021 15.78 16.03 15.68 16.03 10,421,373 +0.29(+1.84%)
Mar 16, 2021 16.00 16.02 15.57 15.74 10,771,994 -0.31(-1.93%)
Mar 15, 2021 15.66 16.14 15.66 16.05 11,627,318 +0.24(+1.52%)
Mar 12, 2021 15.65 15.96 15.61 15.81 14,179,600 +0.31(+2.00%)
Mar 11, 2021 15.10 15.55 15.03 15.50 11,713,374 +0.35(+2.31%)
Mar 10, 2021 14.90 15.27 14.78 15.15 10,268,366 +0.29(+1.95%)
Mar 09, 2021 14.64 15.19 14.52 14.86 14,777,381 +0.05(+0.34%)
Mar 08, 2021 14.45 14.96 14.40 14.81 11,781,437 +0.41(+2.85%)
Mar 05, 2021 14.12 14.52 13.99 14.40 14,684,100 +0.36(+2.56%)
Mar 04, 2021 14.52 14.67 13.48 14.04 19,989,285 -0.52(-3.57%)
Mar 03, 2021 14.97 15.06 14.22 14.56 24,618,323 +0.06(+0.41%)
Mar 02, 2021 14.61 14.65 14.36 14.50 13,978,422 -0.10(-0.68%)
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.