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 (%)
Apr 30, 2020
8.931
8.949
8.730
8.791
9,352,102
-0.22(-2.42%)
Apr 29, 2020
8.818
9.115
8.809
9.010
12,023,590
+0.45(+5.20%)
Apr 28, 2020
8.590
8.765
8.521
8.564
9,786,986
+0.12(+1.45%)
Apr 27, 2020
8.223
8.503
8.197
8.442
7,386,389
+0.11(+1.36%)
Apr 24, 2020
8.110
8.372
8.075
8.328
10,729,561
+0.23(+2.80%)
Apr 23, 2020
7.918
8.285
7.918
8.101
9,690,857
+0.21(+2.66%)
Apr 22, 2020
8.154
8.180
7.821
7.891
10,366,152
-0.02(-0.22%)
Apr 21, 2020
8.014
8.066
7.848
7.909
8,789,363
-0.27(-3.31%)
Apr 20, 2020
8.258
8.521
8.101
8.180
9,898,056
-0.31(-3.60%)
Apr 17, 2020
8.293
8.564
8.276
8.486
11,397,712
+0.34(+4.18%)
Apr 16, 2020
8.372
8.372
8.040
8.145
12,849,966
-0.17(-2.10%)
Apr 15, 2020
8.748
8.765
8.171
8.320
18,825,154
-0.73(-8.11%)
Apr 14, 2020
9.281
9.403
9.019
9.054
10,208,385
+0.00(+0.00%)
Apr 13, 2020
9.159
9.263
8.892
9.054
7,938,546
-0.15(-1.61%)
Apr 09, 2020
9.124
9.438
9.106
9.202
14,304,326
+0.26(+2.93%)
Apr 08, 2020
8.556
9.019
8.529
8.940
6,684,429
+0.50(+5.90%)
Apr 07, 2020
8.940
9.080
8.433
8.442
11,997,282
-0.15(-1.73%)
Apr 06, 2020
8.695
8.879
8.398
8.590
11,962,004
+0.46(+5.70%)
Apr 03, 2020
8.180
8.398
8.049
8.127
7,811,732
-0.07(-0.85%)
Apr 02, 2020
8.302
8.643
7.953
8.197
9,421,735
-0.17(-2.09%)
Apr 01, 2020
8.005
8.512
7.944
8.372
13,170,746
-0.11(-1.34%)
Mar 31, 2020
8.818
8.879
8.459
8.486
10,642,227
-0.30(-3.38%)
Mar 30, 2020
8.564
8.931
8.267
8.783
11,531,388
+0.20(+2.34%)
Mar 27, 2020
8.757
8.962
8.372
8.582
14,359,595
-0.62(-6.74%)
Mar 26, 2020
8.355
9.272
8.267
9.202
14,964,222
+1.00(+12.14%)
Mar 25, 2020
7.865
8.809
7.699
8.206
18,790,812
+0.39(+5.03%)
Mar 24, 2020
7.227
7.839
7.175
7.813
14,286,317
+0.97(+14.18%)
Mar 23, 2020
7.463
7.629
6.685
6.843
14,083,220
-0.70(-9.27%)
Mar 20, 2020
8.180
8.267
7.524
7.542
22,843,942
-0.42(-5.27%)
Mar 19, 2020
7.245
8.136
6.886
7.961
20,234,396
+0.51(+6.80%)
Mar 18, 2020
6.703
7.577
6.493
7.454
18,709,914
+0.23(+3.14%)
Mar 17, 2020
7.533
7.568
6.712
7.227
18,543,396
-0.07(-0.96%)
Mar 16, 2020
7.481
7.734
6.633
7.297
23,660,604
-1.32(-15.31%)
Mar 13, 2020
8.468
8.643
7.813
8.617
15,973,275
+0.65(+8.11%)
Mar 12, 2020
8.687
8.695
7.848
7.970
18,393,148
-1.27(-13.72%)
Mar 11, 2020
9.788
9.805
9.176
9.237
18,692,696
-0.83(-8.25%)
Mar 10, 2020
9.954
10.14
9.560
10.07
16,803,016
+0.44(+4.54%)
Mar 09, 2020
9.674
9.950
9.293
9.630
17,251,536
-0.73(-7.09%)
Mar 06, 2020
9.898
10.44
9.855
10.37
18,697,968
+0.17(+1.70%)
Mar 05, 2020
10.20
10.35
10.05
10.19
20,375,568
-0.41(-3.83%)
Mar 04, 2020
10.29
10.62
9.881
10.60
30,320,676
-0.29(-2.62%)
Mar 03, 2020
10.91
11.52
10.75
10.88
17,677,432
-0.26(-2.33%)
Mar 02, 2020
11.01
11.14
10.67
11.14
17,968,928
+0.09(+0.78%)
Feb 28, 2020
10.62
11.07
10.43
11.06
27,019,408
+0.18(+1.67%)
Feb 27, 2020
11.02
11.31
10.82
10.88
14,241,123
-0.40(-3.53%)
Feb 26, 2020
11.62
11.73
11.25
11.27
11,848,202
-0.25(-2.18%)
Feb 25, 2020
11.91
11.92
11.40
11.52
13,006,912
-0.33(-2.77%)
Feb 24, 2020
11.90
12.12
11.77
11.85
12,776,230
-0.41(-3.31%)
Feb 21, 2020
12.40
12.49
12.18
12.26
9,809,487
-0.25(-2.00%)
Feb 20, 2020
12.47
12.67
12.42
12.51
10,574,210
+0.00(+0.00%)
Feb 19, 2020
12.43
12.58
12.42
12.51
8,447,868
+0.08(+0.63%)
Feb 18, 2020
12.32
12.45
12.28
12.43
6,356,132
-0.05(-0.41%)
Feb 14, 2020
12.73
12.81
12.41
12.48
9,388,082
-0.22(-1.77%)
Feb 13, 2020
12.79
12.81
12.58
12.71
10,443,760
-0.29(-2.20%)
Feb 12, 2020
12.96
13.12
12.92
12.99
9,048,492
+0.14(+1.08%)
Feb 11, 2020
12.85
12.95
12.79
12.86
5,757,806
+0.09(+0.68%)
Feb 10, 2020
12.66
12.78
12.58
12.77
7,822,910
+0.03(+0.20%)
Feb 07, 2020
12.74
12.79
12.66
12.74
7,358,908
-0.16(-1.21%)
Feb 06, 2020
12.96
13.04
12.79
12.90
7,320,921
+0.03(+0.20%)
Feb 05, 2020
12.62
12.89
12.62
12.87
8,888,135
+0.41(+3.26%)
Feb 04, 2020
12.51
12.72
12.43
12.47
9,610,188
+0.24(+1.98%)
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
.