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 (%)
May 29, 2020
8.309
8.514
8.187
8.475
27,315,076
+0.10(+1.25%)
May 28, 2020
8.519
8.580
8.265
8.370
18,338,366
-0.15(-1.74%)
May 27, 2020
8.335
8.519
8.265
8.519
16,724,805
+0.30(+3.61%)
May 26, 2020
8.248
8.335
8.143
8.222
25,700,828
+0.22(+2.73%)
May 22, 2020
8.204
8.431
7.881
8.004
33,061,704
-1.04(-11.49%)
May 21, 2020
8.946
9.121
8.903
9.042
12,757,289
+0.07(+0.78%)
May 20, 2020
8.815
8.990
8.772
8.972
8,793,260
+0.21(+2.39%)
May 19, 2020
8.667
8.894
8.431
8.763
9,417,535
+0.04(+0.50%)
May 18, 2020
8.231
8.754
8.204
8.719
13,545,536
+0.77(+9.66%)
May 15, 2020
7.890
7.986
7.759
7.951
7,666,411
-0.05(-0.65%)
May 14, 2020
7.820
8.030
7.524
8.004
9,290,219
+0.08(+0.99%)
May 13, 2020
8.248
8.248
7.864
7.925
10,793,843
-0.35(-4.22%)
May 12, 2020
8.545
8.667
8.274
8.274
9,931,458
-0.22(-2.57%)
May 11, 2020
8.798
8.835
8.431
8.492
8,908,946
-0.45(-5.07%)
May 08, 2020
8.519
8.972
8.475
8.946
8,218,995
+0.58(+6.99%)
May 07, 2020
8.257
8.501
8.248
8.361
8,958,726
+0.20(+2.46%)
May 06, 2020
8.265
8.344
8.030
8.161
10,014,630
-0.05(-0.64%)
May 05, 2020
8.318
8.484
8.196
8.213
6,143,234
+0.03(+0.32%)
May 04, 2020
8.161
8.257
7.960
8.187
7,865,908
-0.09(-1.05%)
May 01, 2020
8.562
8.571
8.161
8.274
7,394,644
-0.51(-5.77%)
Apr 30, 2020
8.920
8.938
8.719
8.780
9,363,846
-0.22(-2.42%)
Apr 29, 2020
8.807
9.103
8.798
8.999
12,038,689
+0.45(+5.20%)
Apr 28, 2020
8.580
8.754
8.510
8.554
9,799,277
+0.12(+1.45%)
Apr 27, 2020
8.213
8.492
8.187
8.431
7,395,665
+0.11(+1.36%)
Apr 24, 2020
8.100
8.361
8.065
8.318
10,743,035
+0.23(+2.80%)
Apr 23, 2020
7.908
8.274
7.908
8.091
9,703,026
+0.21(+2.66%)
Apr 22, 2020
8.143
8.169
7.812
7.881
10,379,170
-0.02(-0.22%)
Apr 21, 2020
8.004
8.056
7.838
7.899
8,800,401
-0.27(-3.31%)
Apr 20, 2020
8.248
8.510
8.091
8.169
9,910,486
-0.31(-3.60%)
Apr 17, 2020
8.283
8.554
8.265
8.475
11,412,025
+0.34(+4.18%)
Apr 16, 2020
8.361
8.361
8.030
8.135
12,866,103
-0.17(-2.10%)
Apr 15, 2020
8.737
8.754
8.161
8.309
18,848,794
-0.73(-8.11%)
Apr 14, 2020
9.269
9.391
9.007
9.042
10,221,205
+0.00(+0.00%)
Apr 13, 2020
9.147
9.252
8.881
9.042
7,948,515
-0.15(-1.61%)
Apr 09, 2020
9.112
9.426
9.095
9.191
14,322,289
+0.26(+2.93%)
Apr 08, 2020
8.545
9.007
8.519
8.929
6,692,824
+0.50(+5.90%)
Apr 07, 2020
8.929
9.068
8.423
8.431
12,012,348
-0.15(-1.73%)
Apr 06, 2020
8.684
8.868
8.388
8.580
11,977,026
+0.46(+5.70%)
Apr 03, 2020
8.169
8.388
8.039
8.117
7,821,542
-0.07(-0.85%)
Apr 02, 2020
8.292
8.632
7.943
8.187
9,433,567
-0.17(-2.09%)
Apr 01, 2020
7.995
8.501
7.934
8.361
13,187,285
-0.11(-1.34%)
Mar 31, 2020
8.807
8.868
8.449
8.475
10,655,592
-0.30(-3.38%)
Mar 30, 2020
8.554
8.920
8.257
8.772
11,545,869
+0.20(+2.34%)
Mar 27, 2020
8.746
8.951
8.361
8.571
14,377,628
-0.62(-6.74%)
Mar 26, 2020
8.344
9.260
8.257
9.191
14,983,014
+0.99(+12.14%)
Mar 25, 2020
7.855
8.798
7.689
8.196
18,814,410
+0.39(+5.03%)
Mar 24, 2020
7.218
7.829
7.166
7.803
14,304,258
+0.97(+14.18%)
Mar 23, 2020
7.454
7.620
6.677
6.834
14,100,906
-0.70(-9.27%)
Mar 20, 2020
8.169
8.257
7.515
7.532
22,872,630
-0.42(-5.27%)
Mar 19, 2020
7.236
8.126
6.878
7.951
20,259,806
+0.51(+6.80%)
Mar 18, 2020
6.694
7.567
6.485
7.445
18,733,410
+0.23(+3.14%)
Mar 17, 2020
7.524
7.559
6.703
7.218
18,566,682
-0.07(-0.96%)
Mar 16, 2020
7.471
7.724
6.625
7.288
23,690,318
-1.32(-15.31%)
Mar 13, 2020
8.457
8.632
7.803
8.606
15,993,334
+0.65(+8.11%)
Mar 12, 2020
8.676
8.684
7.838
7.960
18,416,246
-1.27(-13.72%)
Mar 11, 2020
9.775
9.793
9.164
9.226
18,716,170
-0.83(-8.25%)
Mar 10, 2020
9.941
10.12
9.549
10.05
16,824,118
+0.44(+4.54%)
Mar 09, 2020
9.662
9.938
9.282
9.618
17,273,200
-0.73(-7.09%)
Mar 06, 2020
9.886
10.43
9.843
10.35
18,721,448
+0.17(+1.70%)
Mar 05, 2020
10.19
10.34
10.04
10.18
20,401,156
-0.41(-3.83%)
Mar 04, 2020
10.27
10.60
9.869
10.59
30,358,754
-0.28(-2.62%)
Mar 03, 2020
10.90
11.51
10.73
10.87
17,699,632
-0.26(-2.33%)
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
.