Canada markets close in 42 minutes

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.77+0.23 (+1.14%)
As of 03:18PM EDT. Market open.
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202420.7020.8220.5020.7720.775,206,273
Oct 10, 202420.7020.9420.3920.5420.5418,463,700
Oct 09, 202420.8220.9020.5020.8520.8510,816,900
Oct 08, 202420.9621.0520.7620.9720.9711,588,800
Oct 07, 202420.5120.9220.5020.8620.8610,961,300
Oct 04, 202420.6920.7520.2820.6220.628,528,200
Oct 03, 202420.3920.8320.2320.3520.3510,884,200
Oct 02, 202420.0020.6619.9520.5020.5012,851,100
Oct 01, 202420.3320.3819.8219.9519.9514,802,400
Sept 30, 202420.0920.5119.9420.4620.4616,962,200
Sept 27, 202420.4520.4820.1320.1420.1410,396,800
Sept 26, 202420.2320.4919.9820.3520.3517,618,600
Sept 25, 202419.6920.0819.5819.8519.8524,344,100
Sept 24, 202418.9518.9618.7918.8818.8810,154,800
Sept 23, 202418.8218.8618.6318.8318.8311,338,800
Sept 20, 202418.7918.8918.5018.8118.8130,623,000
Sept 19, 202418.6718.9418.6518.8518.8517,085,300
Sept 19, 20240.13 Dividend
Sept 18, 202418.2718.5718.0318.3018.1717,767,100
Sept 17, 202417.9718.4017.7118.2018.0728,391,600
Sept 16, 202416.8417.3116.8117.2317.1114,943,400
Sept 13, 202416.9217.2016.8417.1517.0319,822,600
Sept 12, 202416.3616.9316.2016.8616.7441,961,200
Sept 11, 202416.1016.4615.7716.4016.2870,763,400
Sept 10, 202416.3916.5315.9516.1015.9970,663,200
Sept 09, 202417.6017.8517.5317.6017.4713,693,000
Sept 06, 202417.5817.8017.3017.5317.4116,208,800
Sept 05, 202417.1518.0016.8517.6417.5129,090,200
Sept 04, 202418.9319.0218.5618.7718.6421,890,700
Sept 03, 202419.2819.4418.9619.0618.9215,341,500
Aug 30, 202419.1519.5719.1119.3719.2318,330,200
Aug 29, 202418.9619.0418.6618.6818.559,558,700
Aug 28, 202419.0019.1718.8019.0018.878,707,000
Aug 27, 202419.0619.3419.0319.1018.967,637,300
Aug 26, 202419.2319.4819.0919.1819.047,313,700
Aug 23, 202419.0719.3218.8819.2119.077,959,500
Aug 22, 202418.9119.0518.7418.7718.647,195,100
Aug 21, 202418.8118.9018.5018.8818.757,719,800
Aug 20, 202418.8218.8418.4718.7718.649,747,600
Aug 19, 202418.6718.9018.5018.8818.759,017,300
Aug 16, 202418.6918.8318.5618.6718.548,302,500
Aug 15, 202418.3018.8118.1118.7618.6313,126,900
Aug 14, 202417.8317.8517.5417.7817.6510,201,100
Aug 13, 202417.3617.8817.3217.8017.6716,886,400
Aug 12, 202417.3917.4217.0617.1917.0713,676,700
Aug 09, 202417.2017.4317.1117.3417.227,352,800
Aug 08, 202416.9117.3316.9117.3117.199,934,500
Aug 07, 202417.2517.2716.6116.7216.6018,905,800
Aug 06, 202417.4017.5617.2317.2517.1314,081,300
Aug 05, 202417.2617.5717.0017.3517.2312,876,400
Aug 02, 202418.5518.6917.9518.0317.9012,776,500
Aug 01, 202419.7519.9818.8319.0818.949,310,000
Jul 31, 202419.8020.0919.6419.9119.7712,120,400
Jul 30, 202419.5619.6918.9919.0118.8711,214,600
Jul 29, 202419.8519.9219.3919.4119.277,886,100
Jul 26, 202419.5819.9119.5319.7619.627,954,800
Jul 25, 202419.9219.9919.4119.4519.3111,529,800
Jul 24, 202420.4120.6720.0320.0519.919,554,200
Jul 23, 202420.5020.6720.4120.5420.396,290,300
Jul 22, 202420.6220.7920.4820.5920.449,656,900
Jul 19, 202420.6620.7220.4420.4820.3310,035,700
Jul 18, 202421.0221.2120.6320.6720.5210,713,200
Jul 17, 202421.1821.2920.7320.8120.6612,520,200
Jul 16, 202421.4821.5321.2321.4321.287,878,100
Jul 15, 202421.2621.4821.1521.4421.299,921,600
Jul 12, 202421.1921.4120.9821.1721.029,206,500
Jul 11, 202421.3621.4120.9721.2021.059,411,900
Jul 10, 202421.3921.4921.1021.3521.2010,414,200
Jul 09, 202420.8121.6120.8021.2521.1015,683,100
Jul 08, 202420.7520.9820.6920.8920.7411,118,800
Jul 05, 202420.6820.6820.2920.5520.4015,281,400
Jul 03, 202421.1021.1020.5220.6720.5211,412,800
Jul 02, 202420.8621.1720.8121.1220.9711,762,400
Jul 01, 202421.3221.3220.6021.1621.0113,452,100
Jun 28, 202421.0421.2720.9021.1721.0217,398,900
Jun 27, 202420.9221.3120.8921.0420.8912,921,000
Jun 26, 202420.7821.0120.7220.9220.7717,304,900
Jun 25, 202420.5121.1420.3321.1220.9715,811,200
Jun 24, 202420.8321.0320.4520.4720.3219,621,200
Jun 21, 202421.2521.3820.4320.9220.7761,956,500
Jun 20, 202422.6622.7421.4121.4821.3325,498,900
Jun 18, 202421.8922.8221.5621.8421.6844,296,100
Jun 18, 20240.13 Dividend
Jun 17, 202421.8521.9621.1921.6621.3820,204,900
Jun 14, 202421.6221.8221.2621.6021.3218,473,700
Jun 13, 202420.8621.9020.7921.7621.4822,925,400
Jun 12, 202420.8721.1720.6520.9120.6420,247,700
Jun 11, 202420.5020.6820.1920.5620.2915,196,800
Jun 10, 202420.0020.6419.9520.5920.3223,529,600
Jun 07, 202419.7220.0419.7120.0319.7721,612,900
Jun 06, 202419.3720.0419.0819.5919.3330,573,600
Jun 05, 202420.3520.4319.4419.4819.2388,492,100
Jun 04, 202417.8517.9617.5917.6017.3730,743,300
Jun 03, 202417.9118.0817.6517.9517.7222,762,900
May 31, 202417.9117.9717.3117.6517.4233,499,300
May 30, 202418.5118.6818.2918.5218.2831,921,300
May 29, 202418.2418.4018.1718.1817.9414,206,500
May 28, 202418.4918.7818.2218.4118.1717,948,100
May 24, 202418.3318.6018.3018.4118.1713,605,300
May 23, 202418.8518.9518.1518.2418.0015,612,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...