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
)
18.18
-0.23 (-1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 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%)
Jul 01, 2020
8.583
8.619
8.257
8.319
10,409,885
-0.27(-3.19%)
Jun 30, 2020
8.424
8.619
8.398
8.592
11,428,369
+0.13(+1.57%)
Jun 29, 2020
8.460
8.513
8.292
8.460
10,685,328
+0.07(+0.84%)
Jun 26, 2020
8.301
8.407
8.231
8.389
14,816,939
+0.03(+0.32%)
Jun 25, 2020
8.115
8.407
7.921
8.363
16,275,584
+0.18(+2.16%)
Jun 24, 2020
8.442
8.469
8.168
8.186
18,304,648
-0.35(-4.14%)
Jun 23, 2020
8.707
8.831
8.522
8.539
18,849,054
-0.04(-0.41%)
Jun 22, 2020
8.645
8.667
8.486
8.575
13,578,645
-0.10(-1.12%)
Jun 19, 2020
9.131
9.157
8.601
8.672
30,220,584
-0.28(-3.16%)
Jun 18, 2020
8.778
9.047
8.689
8.954
14,960,609
+0.09(+1.00%)
Jun 17, 2020
9.219
9.263
8.831
8.866
17,319,880
-0.33(-3.55%)
Jun 16, 2020
9.369
9.484
9.113
9.193
14,080,220
+0.18(+1.96%)
Jun 15, 2020
8.734
9.078
8.689
9.016
17,994,822
+0.05(+0.59%)
Jun 12, 2020
8.998
9.069
8.663
8.963
16,357,588
+0.35(+4.10%)
Jun 11, 2020
8.884
9.016
8.557
8.610
24,803,570
-0.84(-8.88%)
Jun 10, 2020
9.634
9.705
9.361
9.449
14,616,946
-0.28(-2.90%)
Jun 09, 2020
9.890
9.899
9.643
9.731
15,629,280
-0.37(-3.67%)
Jun 08, 2020
10.01
10.23
9.858
10.10
19,592,536
+0.39(+4.05%)
Jun 05, 2020
9.761
9.945
9.578
9.709
18,949,690
+0.55(+6.01%)
Jun 04, 2020
8.914
9.202
8.853
9.159
15,557,817
+0.12(+1.35%)
Jun 03, 2020
8.765
9.128
8.722
9.036
13,640,848
+0.34(+3.92%)
Jun 02, 2020
8.625
8.730
8.564
8.695
12,523,421
+0.17(+1.95%)
Jun 01, 2020
8.451
8.678
8.346
8.529
12,635,044
+0.04(+0.51%)
May 29, 2020
8.320
8.525
8.197
8.486
27,280,816
+0.10(+1.25%)
May 28, 2020
8.529
8.590
8.276
8.381
18,315,366
-0.15(-1.74%)
May 27, 2020
8.346
8.529
8.276
8.529
16,703,828
+0.30(+3.61%)
May 26, 2020
8.258
8.346
8.154
8.232
25,668,592
+0.22(+2.73%)
May 22, 2020
8.215
8.442
7.891
8.014
33,020,238
-1.04(-11.49%)
May 21, 2020
8.958
9.132
8.914
9.054
12,741,288
+0.07(+0.78%)
May 20, 2020
8.826
9.001
8.783
8.984
8,782,231
+0.21(+2.39%)
May 19, 2020
8.678
8.905
8.442
8.774
9,405,723
+0.04(+0.50%)
May 18, 2020
8.241
8.765
8.215
8.730
13,528,547
+0.77(+9.66%)
May 15, 2020
7.900
7.996
7.769
7.961
7,656,795
-0.05(-0.65%)
May 14, 2020
7.830
8.040
7.533
8.014
9,278,567
+0.08(+0.99%)
May 13, 2020
8.258
8.258
7.874
7.935
10,780,305
-0.35(-4.22%)
May 12, 2020
8.556
8.678
8.285
8.285
9,919,002
-0.22(-2.57%)
May 11, 2020
8.809
8.846
8.442
8.503
8,897,772
-0.45(-5.07%)
May 08, 2020
8.529
8.984
8.486
8.958
8,208,687
+0.59(+6.99%)
May 07, 2020
8.267
8.512
8.258
8.372
8,947,490
+0.20(+2.46%)
May 06, 2020
8.276
8.355
8.040
8.171
10,002,069
-0.05(-0.64%)
May 05, 2020
8.328
8.494
8.206
8.223
6,135,529
+0.03(+0.32%)
May 04, 2020
8.171
8.267
7.970
8.197
7,856,043
-0.09(-1.05%)
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
.