Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hewlett Packard Enterprise Comp
(NY:
HPE
)
21.60
-0.16 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2016
9.435
10.17
9.333
9.760
67,755,624
+0.33(+3.50%)
Jul 28, 2016
9.426
9.486
9.356
9.431
9,384,597
-0.02(-0.20%)
Jul 27, 2016
9.519
9.595
9.406
9.449
14,113,543
-0.05(-0.49%)
Jul 26, 2016
9.375
9.500
9.354
9.496
17,116,374
+0.11(+1.19%)
Jul 25, 2016
9.449
9.514
9.375
9.384
20,922,514
+0.07(+0.80%)
Jul 22, 2016
9.203
9.310
9.166
9.310
18,018,428
+0.14(+1.52%)
Jul 21, 2016
9.301
9.361
9.150
9.171
19,593,698
-0.14(-1.55%)
Jul 20, 2016
9.194
9.324
9.159
9.314
11,444,407
+0.13(+1.36%)
Jul 19, 2016
9.143
9.259
9.138
9.189
11,919,788
+0.00(+0.00%)
Jul 18, 2016
9.157
9.277
9.124
9.189
12,665,421
+0.01(+0.10%)
Jul 15, 2016
9.324
9.366
9.143
9.180
18,834,598
-0.10(-1.10%)
Jul 14, 2016
9.110
9.364
9.110
9.282
32,131,794
+0.23(+2.51%)
Jul 13, 2016
9.143
9.175
8.962
9.054
14,785,519
-0.09(-0.96%)
Jul 12, 2016
9.022
9.240
9.022
9.143
27,892,922
+0.16(+1.81%)
Jul 11, 2016
8.892
9.038
8.887
8.980
21,884,652
+0.14(+1.58%)
Jul 08, 2016
8.711
8.841
8.625
8.841
23,471,506
+0.26(+3.09%)
Jul 07, 2016
8.516
8.688
8.516
8.576
13,518,409
+0.03(+0.38%)
Jul 06, 2016
8.358
8.558
8.321
8.544
15,644,254
+0.09(+1.10%)
Jul 05, 2016
8.539
8.558
8.330
8.451
13,212,261
-0.13(-1.57%)
Jul 01, 2016
8.576
8.585
8.585
8.585
19,228,820
+0.10(+1.20%)
Jun 30, 2016
8.321
8.590
8.306
8.483
26,894,106
+0.23(+2.76%)
Jun 29, 2016
8.237
8.316
8.175
8.256
17,788,998
+0.18(+2.18%)
Jun 28, 2016
8.126
8.158
7.942
8.079
29,366,658
+0.09(+1.16%)
Jun 27, 2016
8.358
8.363
7.877
7.986
39,880,012
-0.45(-5.29%)
Jun 24, 2016
8.641
8.859
8.409
8.432
54,747,224
-0.69(-7.58%)
Jun 23, 2016
8.994
9.143
8.980
9.124
21,933,540
+0.20(+2.29%)
Jun 22, 2016
9.129
9.175
8.915
8.920
22,771,052
-0.26(-2.78%)
Jun 21, 2016
9.013
9.217
8.943
9.175
24,891,124
+0.18(+1.96%)
Jun 20, 2016
8.924
9.105
8.897
8.999
34,176,756
+0.20(+2.32%)
Jun 17, 2016
8.632
8.827
8.585
8.794
35,839,020
+0.13(+1.50%)
Jun 16, 2016
8.674
8.743
8.625
8.664
26,553,734
-0.07(-0.74%)
Jun 15, 2016
8.558
8.850
8.548
8.729
25,773,964
+0.23(+2.68%)
Jun 14, 2016
8.576
8.655
8.458
8.502
30,916,548
-0.13(-1.56%)
Jun 13, 2016
8.827
8.892
8.627
8.637
21,853,394
-0.24(-2.72%)
Jun 10, 2016
8.966
8.975
8.776
8.878
21,171,796
-0.20(-2.20%)
Jun 09, 2016
9.003
9.124
8.975
9.078
20,191,228
+0.09(+1.03%)
Jun 08, 2016
8.948
9.110
8.915
8.985
34,072,240
+0.09(+0.99%)
Jun 07, 2016
8.748
8.936
8.715
8.897
30,747,758
+0.12(+1.38%)
Jun 06, 2016
8.488
8.808
8.488
8.776
27,655,444
+0.28(+3.31%)
Jun 03, 2016
8.518
8.564
8.462
8.495
20,057,778
-0.07(-0.81%)
Jun 02, 2016
8.398
8.578
8.398
8.564
29,514,332
+0.10(+1.15%)
Jun 01, 2016
8.476
8.509
8.398
8.467
26,551,692
-0.08(-0.97%)
May 31, 2016
8.333
8.550
8.222
8.550
53,900,408
+0.10(+1.15%)
May 27, 2016
8.083
8.453
8.453
8.453
49,593,104
+0.40(+5.00%)
May 26, 2016
7.870
8.189
7.796
8.050
46,946,040
+0.02(+0.23%)
May 25, 2016
8.486
8.564
7.925
8.032
94,701,200
+0.51(+6.77%)
May 24, 2016
7.453
7.564
7.402
7.523
27,049,342
+0.08(+1.12%)
May 23, 2016
7.351
7.532
7.347
7.439
18,684,712
+0.09(+1.26%)
May 20, 2016
7.296
7.402
7.250
7.347
19,404,232
+0.04(+0.57%)
May 19, 2016
7.180
7.310
7.120
7.305
14,440,140
+0.05(+0.70%)
May 18, 2016
7.310
7.375
7.182
7.254
14,206,030
-0.07(-0.95%)
May 17, 2016
7.351
7.500
7.263
7.324
31,521,782
-0.06(-0.88%)
May 16, 2016
7.296
7.451
7.273
7.388
19,050,970
+0.09(+1.20%)
May 13, 2016
7.361
7.460
7.263
7.301
14,664,978
-0.06(-0.82%)
May 12, 2016
7.449
7.472
7.339
7.361
11,704,348
-0.06(-0.75%)
May 11, 2016
7.356
7.571
7.351
7.416
13,976,312
+0.06(+0.82%)
May 10, 2016
7.356
7.361
7.226
7.356
10,285,837
+0.01(+0.19%)
May 09, 2016
7.273
7.388
7.254
7.342
10,678,173
+0.04(+0.51%)
May 06, 2016
7.236
7.342
7.203
7.305
10,765,156
+0.03(+0.38%)
May 05, 2016
7.384
7.393
7.240
7.277
7,601,979
-0.10(-1.32%)
May 04, 2016
7.314
7.407
7.259
7.375
14,338,387
+0.00(+0.00%)
May 03, 2016
7.513
7.523
7.305
7.375
23,903,264
-0.22(-2.87%)
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
.