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, 2020
8.406
8.531
8.317
8.379
9,422,240
-0.01(-0.11%)
Sep 29, 2020
8.495
8.549
8.335
8.388
8,740,647
-0.09(-1.05%)
Sep 28, 2020
8.281
8.495
8.263
8.478
15,080,449
+0.33(+4.06%)
Sep 25, 2020
8.120
8.200
7.977
8.147
11,909,958
-0.02(-0.22%)
Sep 24, 2020
8.066
8.254
7.905
8.165
12,345,686
+0.05(+0.66%)
Sep 23, 2020
8.326
8.487
8.102
8.111
10,224,694
-0.21(-2.58%)
Sep 22, 2020
8.299
8.370
8.200
8.326
10,779,711
+0.07(+0.87%)
Sep 21, 2020
8.317
8.335
8.138
8.254
19,344,552
-0.24(-2.84%)
Sep 18, 2020
8.594
8.612
8.428
8.495
16,942,388
-0.12(-1.35%)
Sep 17, 2020
8.335
8.621
8.308
8.612
11,953,337
+0.14(+1.69%)
Sep 16, 2020
8.370
8.647
8.308
8.469
13,699,155
+0.17(+2.05%)
Sep 15, 2020
8.326
8.442
8.285
8.299
7,638,630
-0.08(-0.96%)
Sep 14, 2020
8.335
8.469
8.290
8.379
12,109,520
+0.12(+1.41%)
Sep 11, 2020
8.290
8.294
8.138
8.263
11,420,392
+0.02(+0.22%)
Sep 10, 2020
8.478
8.540
8.209
8.245
11,174,592
-0.21(-2.54%)
Sep 09, 2020
8.567
8.567
8.343
8.460
11,687,945
+0.03(+0.32%)
Sep 08, 2020
8.361
8.656
8.299
8.433
15,053,949
-0.04(-0.42%)
Sep 04, 2020
8.477
8.628
8.319
8.469
16,836,486
+0.06(+0.74%)
Sep 03, 2020
8.698
8.919
8.345
8.407
12,861,875
-0.27(-3.15%)
Sep 02, 2020
8.398
8.742
8.372
8.681
14,197,109
+0.32(+3.80%)
Sep 01, 2020
8.539
8.575
8.283
8.363
15,076,726
-0.18(-2.07%)
Aug 31, 2020
8.681
8.742
8.477
8.539
11,178,988
-0.14(-1.63%)
Aug 28, 2020
8.469
8.698
8.426
8.681
11,511,541
+0.23(+2.72%)
Aug 27, 2020
8.539
8.575
8.319
8.451
12,390,091
-0.09(-1.03%)
Aug 26, 2020
8.919
9.078
8.495
8.539
30,905,802
+0.30(+3.64%)
Aug 25, 2020
8.504
8.610
8.221
8.239
17,445,500
-0.26(-3.01%)
Aug 24, 2020
8.301
8.654
8.301
8.495
11,972,467
+0.26(+3.11%)
Aug 21, 2020
8.160
8.266
8.054
8.239
9,550,542
+0.06(+0.76%)
Aug 20, 2020
8.239
8.283
8.133
8.177
7,920,057
-0.14(-1.70%)
Aug 19, 2020
8.398
8.508
8.301
8.319
5,689,403
-0.03(-0.32%)
Aug 18, 2020
8.301
8.416
8.266
8.345
6,899,498
-0.01(-0.11%)
Aug 17, 2020
8.575
8.583
8.327
8.354
10,113,015
-0.19(-2.17%)
Aug 14, 2020
8.433
8.610
8.310
8.539
9,106,636
+0.05(+0.62%)
Aug 13, 2020
8.840
8.857
8.433
8.486
13,529,068
-0.47(-5.23%)
Aug 12, 2020
9.078
9.113
8.848
8.954
8,456,719
-0.02(-0.20%)
Aug 11, 2020
9.166
9.361
8.919
8.972
10,960,676
-0.04(-0.49%)
Aug 10, 2020
8.928
9.135
8.928
9.016
13,613,186
+0.11(+1.19%)
Aug 07, 2020
8.910
8.954
8.804
8.910
9,015,251
-0.02(-0.20%)
Aug 06, 2020
8.716
9.043
8.689
8.928
12,986,539
+0.13(+1.51%)
Aug 05, 2020
8.875
8.954
8.716
8.795
7,634,923
+0.00(+0.00%)
Aug 04, 2020
8.734
8.937
8.716
8.795
8,961,364
+0.06(+0.71%)
Aug 03, 2020
8.716
8.831
8.575
8.734
11,011,304
+0.02(+0.20%)
Jul 31, 2020
8.477
8.742
8.345
8.716
28,219,272
+0.22(+2.60%)
Jul 30, 2020
8.469
8.539
8.257
8.495
10,757,391
-0.08(-0.93%)
Jul 29, 2020
8.389
8.672
8.301
8.575
12,252,725
+0.20(+2.43%)
Jul 28, 2020
8.575
8.601
8.372
8.372
8,967,935
-0.24(-2.77%)
Jul 27, 2020
8.451
8.628
8.363
8.610
6,188,530
+0.11(+1.35%)
Jul 24, 2020
8.654
8.694
8.495
8.495
10,401,550
-0.18(-2.04%)
Jul 23, 2020
8.619
8.778
8.517
8.672
8,465,186
+0.06(+0.72%)
Jul 22, 2020
8.495
8.663
8.433
8.610
10,831,193
+0.08(+0.93%)
Jul 21, 2020
8.477
8.681
8.469
8.530
15,025,346
+0.10(+1.15%)
Jul 20, 2020
8.477
8.526
8.279
8.433
8,147,581
-0.11(-1.24%)
Jul 17, 2020
8.619
8.645
8.482
8.539
8,166,734
-0.04(-0.51%)
Jul 16, 2020
8.460
8.787
8.424
8.583
13,327,586
+0.07(+0.83%)
Jul 15, 2020
8.619
8.720
8.420
8.513
9,243,467
+0.11(+1.37%)
Jul 14, 2020
8.292
8.469
8.177
8.398
10,015,961
+0.06(+0.74%)
Jul 13, 2020
8.283
8.460
8.032
8.336
15,658,997
+0.16(+1.94%)
Jul 10, 2020
7.948
8.190
7.921
8.177
8,283,599
+0.25(+3.12%)
Jul 09, 2020
8.133
8.151
7.903
7.930
10,644,474
-0.20(-2.50%)
Jul 08, 2020
8.062
8.168
7.921
8.133
9,961,081
+0.12(+1.54%)
Jul 07, 2020
8.372
8.407
8.001
8.009
12,149,646
-0.46(-5.42%)
Jul 06, 2020
8.477
8.539
8.345
8.469
10,155,175
+0.16(+1.91%)
Jul 02, 2020
8.469
8.606
8.283
8.310
10,878,070
-0.01(-0.11%)
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
.