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 (%)
Jul 29, 2016
9.447
10.18
9.345
9.772
67,670,640
+0.33(+3.50%)
Jul 28, 2016
9.438
9.498
9.368
9.442
9,372,827
-0.02(-0.20%)
Jul 27, 2016
9.531
9.607
9.418
9.461
14,095,842
-0.05(-0.49%)
Jul 26, 2016
9.387
9.512
9.366
9.507
17,094,908
+0.11(+1.19%)
Jul 25, 2016
9.461
9.526
9.387
9.396
20,896,272
+0.07(+0.80%)
Jul 22, 2016
9.215
9.321
9.177
9.321
17,995,830
+0.14(+1.52%)
Jul 21, 2016
9.312
9.373
9.161
9.182
19,569,124
-0.14(-1.55%)
Jul 20, 2016
9.205
9.335
9.170
9.326
11,430,054
+0.13(+1.36%)
Jul 19, 2016
9.154
9.270
9.149
9.201
11,904,838
+0.00(+0.00%)
Jul 18, 2016
9.168
9.289
9.136
9.201
12,649,536
+0.01(+0.10%)
Jul 15, 2016
9.335
9.377
9.154
9.191
18,810,976
-0.10(-1.10%)
Jul 14, 2016
9.122
9.376
9.122
9.294
32,091,496
+0.23(+2.51%)
Jul 13, 2016
9.154
9.187
8.973
9.066
14,766,975
-0.09(-0.96%)
Jul 12, 2016
9.033
9.252
9.033
9.154
27,857,938
+0.16(+1.81%)
Jul 11, 2016
8.903
9.050
8.898
8.991
21,857,204
+0.14(+1.58%)
Jul 08, 2016
8.722
8.852
8.636
8.852
23,442,068
+0.26(+3.09%)
Jul 07, 2016
8.526
8.699
8.526
8.587
13,501,454
+0.03(+0.38%)
Jul 06, 2016
8.368
8.568
8.331
8.554
15,624,634
+0.09(+1.10%)
Jul 05, 2016
8.550
8.568
8.341
8.461
13,195,691
-0.13(-1.57%)
Jul 01, 2016
8.587
8.596
8.596
8.596
19,204,704
+0.10(+1.20%)
Jun 30, 2016
8.331
8.601
8.316
8.494
26,860,376
+0.23(+2.76%)
Jun 29, 2016
8.248
8.327
8.185
8.266
17,766,688
+0.18(+2.18%)
Jun 28, 2016
8.136
8.169
7.952
8.089
29,329,828
+0.09(+1.16%)
Jun 27, 2016
8.368
8.373
7.887
7.996
39,829,996
-0.45(-5.29%)
Jun 24, 2016
8.652
8.871
8.420
8.443
54,678,564
-0.69(-7.58%)
Jun 23, 2016
9.005
9.154
8.991
9.136
21,906,032
+0.20(+2.29%)
Jun 22, 2016
9.140
9.187
8.926
8.931
22,742,492
-0.26(-2.78%)
Jun 21, 2016
9.024
9.229
8.954
9.187
24,859,906
+0.18(+1.96%)
Jun 20, 2016
8.936
9.117
8.908
9.010
34,133,896
+0.20(+2.32%)
Jun 17, 2016
8.643
8.838
8.596
8.805
35,794,072
+0.13(+1.50%)
Jun 16, 2016
8.685
8.754
8.636
8.675
26,520,430
-0.07(-0.74%)
Jun 15, 2016
8.568
8.861
8.559
8.740
25,741,640
+0.23(+2.68%)
Jun 14, 2016
8.587
8.666
8.468
8.513
30,877,774
-0.13(-1.56%)
Jun 13, 2016
8.838
8.903
8.638
8.647
21,825,986
-0.24(-2.72%)
Jun 10, 2016
8.977
8.987
8.787
8.889
21,145,242
-0.20(-2.20%)
Jun 09, 2016
9.015
9.136
8.987
9.089
20,165,904
+0.09(+1.03%)
Jun 08, 2016
8.959
9.122
8.926
8.996
34,029,508
+0.09(+0.99%)
Jun 07, 2016
8.759
8.947
8.726
8.908
30,709,196
+0.12(+1.38%)
Jun 06, 2016
8.499
8.819
8.499
8.787
27,620,758
+0.28(+3.31%)
Jun 03, 2016
8.529
8.575
8.473
8.506
20,032,624
-0.07(-0.81%)
Jun 02, 2016
8.408
8.589
8.408
8.575
29,477,316
+0.10(+1.15%)
Jun 01, 2016
8.487
8.519
8.408
8.478
26,518,392
-0.08(-0.97%)
May 31, 2016
8.343
8.561
8.232
8.561
53,832,808
+0.10(+1.15%)
May 27, 2016
8.093
8.464
8.464
8.464
49,530,904
+0.40(+5.00%)
May 26, 2016
7.880
8.200
7.806
8.061
46,887,164
+0.02(+0.23%)
May 25, 2016
8.496
8.575
7.935
8.042
94,582,432
+0.51(+6.77%)
May 24, 2016
7.463
7.574
7.412
7.532
27,015,418
+0.08(+1.12%)
May 23, 2016
7.361
7.541
7.356
7.449
18,661,278
+0.09(+1.26%)
May 20, 2016
7.305
7.412
7.259
7.356
19,379,896
+0.04(+0.57%)
May 19, 2016
7.189
7.319
7.129
7.314
14,422,029
+0.05(+0.70%)
May 18, 2016
7.319
7.384
7.191
7.263
14,188,214
-0.07(-0.95%)
May 17, 2016
7.361
7.509
7.273
7.333
31,482,248
-0.06(-0.88%)
May 16, 2016
7.305
7.460
7.282
7.398
19,027,078
+0.09(+1.20%)
May 13, 2016
7.370
7.470
7.273
7.310
14,646,586
-0.06(-0.82%)
May 12, 2016
7.458
7.481
7.348
7.370
11,689,669
-0.06(-0.75%)
May 11, 2016
7.365
7.581
7.361
7.426
13,958,784
+0.06(+0.82%)
May 10, 2016
7.365
7.370
7.236
7.365
10,272,937
+0.01(+0.19%)
May 09, 2016
7.282
7.398
7.263
7.351
10,664,781
+0.04(+0.51%)
May 06, 2016
7.245
7.351
7.212
7.314
10,751,655
+0.03(+0.38%)
May 05, 2016
7.393
7.402
7.249
7.287
7,592,445
-0.10(-1.32%)
May 04, 2016
7.324
7.416
7.268
7.384
14,320,405
+0.00(+0.00%)
May 03, 2016
7.523
7.532
7.314
7.384
23,873,286
-0.22(-2.87%)
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
.