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
)
17.65
-0.87 (-4.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020
7.538
7.726
7.502
7.717
13,576,617
+0.10(+1.29%)
Oct 29, 2020
7.467
7.681
7.395
7.618
14,330,182
+0.14(+1.91%)
Oct 28, 2020
7.654
7.752
7.467
7.476
14,603,224
-0.38(-4.89%)
Oct 27, 2020
8.038
8.065
7.851
7.860
13,934,137
-0.23(-2.87%)
Oct 26, 2020
8.360
8.396
7.994
8.092
15,409,265
-0.38(-4.43%)
Oct 23, 2020
8.494
8.538
8.387
8.467
8,247,433
+0.02(+0.21%)
Oct 22, 2020
8.324
8.485
8.239
8.449
9,111,260
+0.13(+1.50%)
Oct 21, 2020
8.351
8.387
8.235
8.324
9,296,207
-0.02(-0.21%)
Oct 20, 2020
8.396
8.529
8.333
8.342
8,090,735
-0.01(-0.11%)
Oct 19, 2020
8.512
8.561
8.342
8.351
10,679,394
-0.12(-1.37%)
Oct 16, 2020
8.896
8.958
8.449
8.467
17,905,286
-0.36(-4.05%)
Oct 15, 2020
8.637
8.824
8.592
8.824
7,861,031
+0.11(+1.23%)
Oct 14, 2020
8.735
8.869
8.699
8.717
7,468,052
-0.02(-0.20%)
Oct 13, 2020
8.788
8.891
8.663
8.735
8,455,719
-0.13(-1.51%)
Oct 12, 2020
8.780
8.878
8.681
8.869
7,654,486
+0.11(+1.22%)
Oct 09, 2020
8.976
9.003
8.699
8.762
8,868,837
-0.16(-1.80%)
Oct 08, 2020
8.753
8.994
8.753
8.922
15,841,994
+0.20(+2.25%)
Oct 07, 2020
8.628
8.744
8.623
8.726
7,174,193
+0.19(+2.20%)
Oct 06, 2020
8.762
8.842
8.503
8.538
11,495,538
-0.19(-2.15%)
Oct 05, 2020
8.494
8.744
8.485
8.726
14,225,451
+0.31(+3.72%)
Oct 02, 2020
8.083
8.445
8.083
8.413
10,330,872
+0.17(+2.06%)
Oct 01, 2020
8.422
8.431
8.172
8.244
9,825,205
-0.13(-1.49%)
Sep 30, 2020
8.396
8.521
8.306
8.369
9,434,072
-0.01(-0.11%)
Sep 29, 2020
8.485
8.538
8.324
8.378
8,751,622
-0.09(-1.05%)
Sep 28, 2020
8.270
8.485
8.253
8.467
15,099,386
+0.33(+4.06%)
Sep 25, 2020
8.110
8.190
7.967
8.136
11,924,914
-0.02(-0.22%)
Sep 24, 2020
8.056
8.244
7.895
8.154
12,361,189
+0.05(+0.66%)
Sep 23, 2020
8.315
8.476
8.092
8.101
10,237,533
-0.21(-2.58%)
Sep 22, 2020
8.288
8.360
8.190
8.315
10,793,247
+0.07(+0.87%)
Sep 21, 2020
8.306
8.324
8.128
8.244
19,368,844
-0.24(-2.84%)
Sep 18, 2020
8.583
8.601
8.418
8.485
16,963,662
-0.12(-1.35%)
Sep 17, 2020
8.324
8.610
8.297
8.601
11,968,347
+0.14(+1.69%)
Sep 16, 2020
8.360
8.637
8.297
8.458
13,716,357
+0.17(+2.05%)
Sep 15, 2020
8.315
8.431
8.275
8.288
7,648,222
-0.08(-0.96%)
Sep 14, 2020
8.324
8.458
8.279
8.369
12,124,726
+0.12(+1.41%)
Sep 11, 2020
8.279
8.284
8.128
8.253
11,434,732
+0.02(+0.22%)
Sep 10, 2020
8.467
8.529
8.199
8.235
11,188,624
-0.21(-2.54%)
Sep 09, 2020
8.556
8.556
8.333
8.449
11,702,621
+0.03(+0.32%)
Sep 08, 2020
8.351
8.646
8.288
8.422
15,072,852
-0.04(-0.42%)
Sep 04, 2020
8.467
8.617
8.308
8.458
16,857,628
+0.06(+0.74%)
Sep 03, 2020
8.687
8.908
8.335
8.396
12,878,027
-0.27(-3.15%)
Sep 02, 2020
8.387
8.731
8.361
8.670
14,214,938
+0.32(+3.80%)
Sep 01, 2020
8.529
8.564
8.273
8.352
15,095,660
-0.18(-2.07%)
Aug 31, 2020
8.670
8.731
8.467
8.529
11,193,026
-0.14(-1.63%)
Aug 28, 2020
8.458
8.687
8.416
8.670
11,525,997
+0.23(+2.72%)
Aug 27, 2020
8.529
8.564
8.308
8.440
12,405,650
-0.09(-1.03%)
Aug 26, 2020
8.908
9.067
8.484
8.529
30,944,614
+0.30(+3.64%)
Aug 25, 2020
8.493
8.599
8.211
8.229
17,467,408
-0.26(-3.01%)
Aug 24, 2020
8.290
8.643
8.290
8.484
11,987,502
+0.26(+3.11%)
Aug 21, 2020
8.149
8.255
8.043
8.229
9,562,536
+0.06(+0.76%)
Aug 20, 2020
8.229
8.273
8.123
8.167
7,930,003
-0.14(-1.70%)
Aug 19, 2020
8.387
8.498
8.290
8.308
5,696,548
-0.03(-0.32%)
Aug 18, 2020
8.290
8.405
8.255
8.335
6,908,163
-0.01(-0.11%)
Aug 17, 2020
8.564
8.573
8.317
8.343
10,125,715
-0.19(-2.17%)
Aug 14, 2020
8.423
8.599
8.299
8.529
9,118,073
+0.05(+0.62%)
Aug 13, 2020
8.828
8.846
8.423
8.476
13,546,058
-0.47(-5.23%)
Aug 12, 2020
9.067
9.102
8.837
8.943
8,467,339
-0.02(-0.20%)
Aug 11, 2020
9.155
9.349
8.908
8.961
10,974,440
-0.04(-0.49%)
Aug 10, 2020
8.917
9.124
8.917
9.005
13,630,281
+0.11(+1.19%)
Aug 07, 2020
8.899
8.943
8.793
8.899
9,026,572
-0.02(-0.20%)
Aug 06, 2020
8.705
9.031
8.679
8.917
13,002,848
+0.13(+1.51%)
Aug 05, 2020
8.864
8.943
8.705
8.784
7,644,511
+0.00(+0.00%)
Aug 04, 2020
8.723
8.925
8.705
8.784
8,972,617
+0.06(+0.71%)
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
.