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
)
17.86
-0.03 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2016
10.72
10.81
10.49
10.56
34,873,900
-0.07(-0.65%)
Sep 29, 2016
10.66
10.82
10.62
10.63
19,492,892
-0.06(-0.61%)
Sep 28, 2016
10.68
10.77
10.60
10.70
15,229,066
+0.06(+0.52%)
Sep 27, 2016
10.54
10.69
10.48
10.64
27,302,340
+0.06(+0.57%)
Sep 26, 2016
10.61
10.66
10.51
10.58
17,459,912
-0.09(-0.83%)
Sep 23, 2016
10.74
10.80
10.64
10.67
15,607,690
-0.12(-1.12%)
Sep 22, 2016
10.74
10.93
10.74
10.79
22,051,686
+0.06(+0.52%)
Sep 21, 2016
10.49
10.74
10.48
10.74
22,993,540
+0.23(+2.21%)
Sep 20, 2016
10.57
10.65
10.50
10.50
20,822,254
-0.03(-0.26%)
Sep 19, 2016
10.39
10.68
10.38
10.53
25,860,806
+0.20(+1.89%)
Sep 16, 2016
10.25
10.36
10.20
10.34
35,210,128
+0.06(+0.59%)
Sep 15, 2016
9.899
10.28
9.886
10.28
27,798,498
+0.36(+3.60%)
Sep 14, 2016
9.811
9.944
9.793
9.918
23,640,220
+0.09(+0.95%)
Sep 13, 2016
9.797
9.923
9.774
9.825
25,849,034
-0.06(-0.61%)
Sep 12, 2016
9.621
9.944
9.579
9.886
27,459,318
+0.17(+1.77%)
Sep 09, 2016
9.821
9.969
9.714
9.714
33,952,188
-0.21(-2.15%)
Sep 08, 2016
10.22
10.31
9.899
9.927
62,989,972
-0.33(-3.21%)
Sep 07, 2016
10.22
10.36
9.988
10.26
44,198,232
+0.11(+1.05%)
Sep 06, 2016
10.30
10.30
10.10
10.15
18,385,306
-0.16(-1.58%)
Sep 02, 2016
10.29
10.31
10.31
10.31
14,144,064
+0.02(+0.23%)
Sep 01, 2016
9.951
10.36
9.788
10.29
40,734,140
+0.32(+3.17%)
Aug 31, 2016
10.00
10.07
9.825
9.974
20,588,366
-0.05(-0.46%)
Aug 30, 2016
10.14
10.20
9.960
10.02
19,736,064
-0.12(-1.19%)
Aug 29, 2016
10.10
10.28
10.09
10.14
12,686,882
+0.03(+0.27%)
Aug 26, 2016
10.17
10.26
10.03
10.11
11,393,698
-0.03(-0.27%)
Aug 25, 2016
10.04
10.19
9.960
10.14
15,440,311
+0.07(+0.69%)
Aug 24, 2016
10.18
10.24
10.06
10.07
9,719,473
-0.11(-1.09%)
Aug 23, 2016
10.23
10.25
10.16
10.18
17,045,000
-0.00(-0.05%)
Aug 22, 2016
10.13
10.20
10.04
10.19
9,562,182
+0.03(+0.27%)
Aug 19, 2016
10.11
10.20
10.09
10.16
13,010,885
+0.01(+0.09%)
Aug 18, 2016
10.00
10.16
10.00
10.15
14,468,356
+0.10(+1.02%)
Aug 17, 2016
10.24
10.30
9.974
10.05
21,040,220
-0.20(-1.95%)
Aug 16, 2016
10.17
10.29
10.13
10.25
13,140,760
+0.03(+0.27%)
Aug 15, 2016
10.18
10.30
10.17
10.22
15,416,821
+0.06(+0.55%)
Aug 12, 2016
10.07
10.20
9.981
10.16
22,745,260
+0.05(+0.51%)
Aug 11, 2016
10.02
10.15
9.992
10.11
16,316,917
+0.11(+1.07%)
Aug 10, 2016
10.09
10.10
9.951
10.01
12,252,944
-0.07(-0.69%)
Aug 09, 2016
10.09
10.15
10.04
10.08
17,355,400
+0.02(+0.23%)
Aug 08, 2016
10.22
10.29
10.02
10.05
16,747,257
-0.12(-1.19%)
Aug 05, 2016
10.14
10.31
10.11
10.17
20,440,452
+0.07(+0.69%)
Aug 04, 2016
9.974
10.18
9.964
10.10
19,224,468
+0.12(+1.16%)
Aug 03, 2016
9.644
9.992
9.602
9.988
29,931,478
+0.34(+3.56%)
Aug 02, 2016
9.765
9.797
9.586
9.644
23,745,472
-0.14(-1.47%)
Aug 01, 2016
9.816
10.02
9.579
9.788
29,925,938
+0.03(+0.29%)
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%)
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
.