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 (%)
Feb 29, 2016
6.147
6.226
6.097
6.129
27,542,358
-0.08(-1.26%)
Feb 26, 2016
6.365
6.374
6.074
6.207
23,437,330
-0.11(-1.75%)
Feb 25, 2016
6.212
6.332
6.115
6.318
26,154,460
+0.07(+1.11%)
Feb 24, 2016
6.004
6.268
5.923
6.249
28,637,588
+0.20(+3.36%)
Feb 23, 2016
6.337
6.383
5.930
6.046
31,712,454
-0.33(-5.14%)
Feb 22, 2016
6.351
6.411
6.268
6.374
23,205,672
+0.06(+0.95%)
Feb 19, 2016
6.240
6.346
6.120
6.314
20,383,278
+0.06(+1.03%)
Feb 18, 2016
6.027
6.328
6.014
6.249
25,405,796
+0.24(+3.92%)
Feb 17, 2016
5.723
6.067
5.713
6.014
18,761,900
+0.32(+5.60%)
Feb 16, 2016
5.732
5.769
5.667
5.695
25,931,442
+0.02(+0.33%)
Feb 12, 2016
5.773
5.676
5.676
5.676
22,840,744
-0.05(-0.89%)
Feb 11, 2016
5.806
5.852
5.549
5.727
21,292,442
-0.21(-3.58%)
Feb 10, 2016
5.898
6.037
5.870
5.940
12,953,281
+0.06(+1.10%)
Feb 09, 2016
5.713
5.940
5.686
5.875
14,477,071
+0.10(+1.68%)
Feb 08, 2016
6.004
6.027
5.713
5.778
32,078,134
-0.32(-5.23%)
Feb 05, 2016
6.323
6.351
6.020
6.097
28,639,546
-0.30(-4.69%)
Feb 04, 2016
6.147
6.415
6.147
6.397
14,071,455
+0.22(+3.59%)
Feb 03, 2016
6.309
6.360
6.055
6.175
16,353,219
-0.04(-0.59%)
Feb 02, 2016
6.328
6.452
6.171
6.212
20,953,010
-0.16(-2.47%)
Feb 01, 2016
6.314
6.411
6.249
6.369
20,676,150
+0.01(+0.22%)
Jan 29, 2016
6.194
6.411
6.189
6.355
24,599,918
+0.26(+4.32%)
Jan 28, 2016
6.212
6.328
6.037
6.092
21,379,338
-0.09(-1.49%)
Jan 27, 2016
6.249
6.286
5.983
6.184
40,021,220
-0.10(-1.54%)
Jan 26, 2016
6.166
6.339
6.166
6.281
23,223,404
+0.12(+1.95%)
Jan 25, 2016
6.138
6.258
6.060
6.161
24,213,492
-0.00(-0.07%)
Jan 22, 2016
5.866
6.203
5.866
6.166
33,061,186
+0.43(+7.57%)
Jan 21, 2016
5.542
5.792
5.459
5.732
36,218,484
+0.16(+2.90%)
Jan 20, 2016
5.542
5.635
5.408
5.570
36,027,760
-0.12(-2.11%)
Jan 19, 2016
5.856
5.903
5.635
5.690
27,984,490
-0.10(-1.75%)
Jan 15, 2016
5.820
5.792
5.792
5.792
42,716,788
-0.21(-3.54%)
Jan 14, 2016
5.889
6.083
5.843
6.004
28,909,802
+0.12(+1.96%)
Jan 13, 2016
6.166
6.166
5.787
5.889
38,366,976
-0.24(-3.85%)
Jan 12, 2016
6.166
6.198
6.046
6.124
26,973,856
+0.00(+0.00%)
Jan 11, 2016
6.203
6.332
6.037
6.124
32,716,818
-0.13(-2.07%)
Jan 08, 2016
6.360
6.475
6.147
6.254
35,577,088
-0.08(-1.24%)
Jan 07, 2016
6.697
6.725
6.307
6.332
42,965,844
-0.50(-7.36%)
Jan 06, 2016
6.753
6.928
6.702
6.836
24,497,494
-0.11(-1.53%)
Jan 05, 2016
6.988
7.043
6.900
6.942
22,270,092
-0.05(-0.66%)
Jan 04, 2016
6.914
6.997
6.808
6.988
32,643,196
-0.03(-0.46%)
Dec 31, 2015
7.034
7.020
7.020
7.020
14,653,767
-0.04(-0.52%)
Dec 30, 2015
7.062
7.150
6.997
7.057
13,587,829
+0.04(+0.53%)
Dec 29, 2015
7.062
7.130
7.011
7.020
13,587,775
-0.01(-0.20%)
Dec 28, 2015
6.877
7.057
6.845
7.034
12,840,554
+0.10(+1.40%)
Dec 24, 2015
6.840
6.937
6.937
6.937
4,716,719
+0.05(+0.74%)
Dec 23, 2015
6.554
6.914
6.489
6.886
24,362,020
+0.39(+6.05%)
Dec 22, 2015
6.485
6.531
6.429
6.494
15,789,105
+0.02(+0.29%)
Dec 21, 2015
6.522
6.651
6.406
6.475
21,355,156
-0.06(-0.99%)
Dec 18, 2015
6.591
6.644
6.466
6.540
41,868,312
-0.07(-1.05%)
Dec 17, 2015
6.748
6.799
6.568
6.609
16,510,052
-0.18(-2.65%)
Dec 16, 2015
6.753
6.840
6.720
6.789
16,946,562
+0.06(+0.96%)
Dec 15, 2015
6.702
6.919
6.690
6.725
27,905,700
+0.06(+0.83%)
Dec 14, 2015
6.605
6.697
6.429
6.669
24,958,872
+0.12(+1.83%)
Dec 11, 2015
6.923
7.113
6.531
6.549
22,985,280
-0.25(-3.67%)
Dec 10, 2015
6.831
6.840
6.711
6.799
24,574,590
-0.06(-0.88%)
Dec 09, 2015
6.923
7.108
6.780
6.859
30,878,816
-0.15(-2.11%)
Dec 08, 2015
6.970
7.062
6.753
7.007
25,153,530
-0.13(-1.81%)
Dec 07, 2015
6.928
7.150
6.891
7.136
20,668,146
+0.13(+1.88%)
Dec 04, 2015
6.622
7.039
6.553
7.004
26,078,058
+0.28(+4.10%)
Dec 03, 2015
6.903
7.059
6.710
6.728
41,080,612
-0.15(-2.21%)
Dec 02, 2015
7.073
7.151
6.843
6.880
27,555,642
-0.30(-4.23%)
Dec 01, 2015
6.848
7.308
6.834
7.184
54,555,284
+0.35(+5.05%)
Nov 30, 2015
6.549
6.903
6.526
6.839
63,224,944
+0.23(+3.55%)
Nov 27, 2015
6.498
6.737
6.466
6.604
13,128,502
+0.11(+1.63%)
Nov 25, 2015
6.401
6.498
6.498
6.498
49,276,772
+0.20(+3.14%)
Nov 24, 2015
6.250
6.454
6.213
6.300
52,379,676
-0.07(-1.16%)
Nov 23, 2015
6.521
6.539
6.245
6.374
33,283,772
-0.17(-2.53%)
Nov 20, 2015
6.342
6.733
6.296
6.539
40,329,100
+0.20(+3.12%)
Nov 19, 2015
6.226
6.392
6.222
6.342
28,621,320
+0.06(+1.03%)
Nov 18, 2015
6.203
6.319
6.069
6.277
28,293,166
+0.19(+3.18%)
Nov 17, 2015
6.157
6.208
6.038
6.084
26,989,998
-0.07(-1.20%)
Nov 16, 2015
6.153
6.263
6.047
6.157
29,946,582
-0.00(-0.07%)
Nov 13, 2015
6.263
6.332
6.052
6.162
32,430,636
-0.14(-2.26%)
Nov 12, 2015
6.355
6.360
6.254
6.305
44,267,120
-0.19(-2.91%)
Nov 11, 2015
6.535
6.585
6.484
6.493
23,922,252
-0.14(-2.08%)
Nov 10, 2015
6.503
6.645
6.447
6.631
32,111,714
+0.10(+1.48%)
Nov 09, 2015
6.562
6.664
6.507
6.535
38,088,096
-0.09(-1.39%)
Nov 06, 2015
6.065
6.664
6.052
6.627
65,297,800
+0.52(+8.43%)
Nov 05, 2015
6.277
6.392
6.038
6.111
48,218,228
-0.17(-2.78%)
Nov 04, 2015
6.622
6.677
6.263
6.286
68,482,328
-0.32(-4.87%)
Nov 03, 2015
6.475
6.770
6.293
6.608
87,365,792
-0.06(-0.90%)
Nov 02, 2015
6.898
6.981
6.378
6.668
88,800,344
-0.11(-1.56%)
Oct 30, 2015
7.317
7.409
6.774
6.774
5,322,220
-0.57(-7.71%)
Oct 29, 2015
7.368
7.487
7.156
7.340
631,131
-0.15(-2.03%)
Oct 28, 2015
7.317
7.524
7.292
7.492
643,898
+0.25(+3.50%)
Oct 27, 2015
7.621
7.708
7.179
7.239
1,382,049
-0.32(-4.20%)
Oct 26, 2015
7.874
7.874
7.506
7.556
1,118,645
-0.27(-3.41%)
Oct 23, 2015
7.938
7.938
7.754
7.823
130,182
+0.02(+0.29%)
Oct 22, 2015
7.690
7.846
7.474
7.800
239,027
+0.22(+2.85%)
Oct 21, 2015
7.938
7.984
7.547
7.584
170,791
-0.18(-2.31%)
Oct 20, 2015
7.478
7.791
7.478
7.764
1,542,012
+0.15(+1.93%)
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
.