Canada markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.48-0.19 (-0.92%)
At close: 04:01PM EDT
20.45 -0.03 (-0.15%)
After hours: 07:59PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202420.6620.7220.4420.4820.4810,034,800
Jul 18, 202421.0221.2120.6320.6720.6710,713,200
Jul 17, 202421.1821.2920.7320.8120.8112,520,200
Jul 16, 202421.4821.5321.2321.4321.437,878,100
Jul 15, 202421.2621.4821.1521.4421.449,921,600
Jul 12, 202421.1921.4120.9821.1721.179,195,800
Jul 11, 202421.3621.4120.9721.2021.209,411,900
Jul 10, 202421.3921.4921.1021.3521.3510,414,200
Jul 09, 202420.8121.6120.8021.2521.2515,683,100
Jul 08, 202420.7520.9820.6920.8920.8911,118,800
Jul 05, 202420.6820.6820.2920.5520.5515,281,400
Jul 03, 202421.1021.1020.5220.6720.6711,412,800
Jul 02, 202420.8621.1720.8121.1221.1211,762,400
Jul 01, 202421.3221.3220.6021.1621.1613,452,100
Jun 28, 202421.0421.2720.9021.1721.1717,398,900
Jun 27, 202420.9221.3120.8921.0421.0412,921,000
Jun 26, 202420.7821.0120.7220.9220.9217,304,900
Jun 25, 202420.5121.1420.3321.1221.1215,811,200
Jun 24, 202420.8321.0320.4520.4720.4719,621,200
Jun 21, 202421.2521.3820.4320.9220.9261,956,500
Jun 20, 202422.6622.7421.4121.4821.4825,498,900
Jun 18, 202421.8922.8221.5621.8421.8444,296,100
Jun 18, 20240.13 Dividend
Jun 17, 202421.8521.9621.1921.6621.5320,204,900
Jun 14, 202421.6221.8221.2621.6021.4718,473,700
Jun 13, 202420.8621.9020.7921.7621.6322,925,400
Jun 12, 202420.8721.1720.6520.9120.7820,247,700
Jun 11, 202420.5020.6820.1920.5620.4415,196,800
Jun 10, 202420.0020.6419.9520.5920.4723,529,600
Jun 07, 202419.7220.0419.7120.0319.9121,612,900
Jun 06, 202419.3720.0419.0819.5919.4730,573,600
Jun 05, 202420.3520.4319.4419.4819.3688,492,100
Jun 04, 202417.8517.9617.5917.6017.4930,743,300
Jun 03, 202417.9118.0817.6517.9517.8422,762,900
May 31, 202417.9117.9717.3117.6517.5433,499,300
May 30, 202418.5118.6818.2918.5218.4131,921,300
May 29, 202418.2418.4018.1718.1818.0714,206,500
May 28, 202418.4918.7818.2218.4118.3017,948,100
May 24, 202418.3318.6018.3018.4118.3013,605,300
May 23, 202418.8518.9518.1518.2418.1315,612,200
May 22, 202417.8018.1817.7418.1518.0410,667,200
May 21, 202417.7617.8317.5917.7817.679,328,200
May 20, 202417.9018.0417.7217.8017.6910,130,500
May 17, 202418.0118.0217.7317.8617.759,238,500
May 16, 202417.9818.0817.7517.8917.7810,222,600
May 15, 202417.7518.0017.6617.9717.8611,307,200
May 14, 202417.4717.6617.4217.6517.5411,483,000
May 13, 202417.1317.4617.1317.3817.2811,969,900
May 10, 202417.1017.2916.9917.0616.966,454,400
May 09, 202417.2317.2716.9017.0616.968,599,600
May 08, 202416.7717.1916.7117.1817.088,134,900
May 07, 202417.2017.2316.8016.8616.768,273,300
May 06, 202417.0217.2016.9517.1617.069,233,700
May 03, 202416.7416.8716.6116.8616.767,951,500
May 02, 202416.6116.6516.2616.5316.4311,008,600
May 01, 202416.8617.0216.3916.4416.349,407,100
Apr 30, 202417.0317.4016.9817.0016.9010,073,000
Apr 29, 202417.2117.4317.0317.1817.088,335,700
Apr 26, 202417.0017.2816.8817.1717.079,189,400
Apr 25, 202416.8217.0616.7816.9716.878,383,000
Apr 24, 202416.9317.0516.7816.9316.8310,856,000
Apr 23, 202416.7616.9616.7316.8316.739,110,400
Apr 22, 202416.9416.9816.6516.8316.738,508,500
Apr 19, 202417.0217.2316.6916.7916.6912,482,700
Apr 18, 202417.0917.1216.8417.0416.9412,392,500
Apr 17, 202417.2517.4917.0117.0316.9311,256,000
Apr 16, 202417.3317.3816.9117.1417.0411,214,400
Apr 15, 202417.7017.8117.2017.2617.1617,413,800
Apr 12, 202417.7317.9117.3917.4217.3214,033,800
Apr 11, 202417.9818.0617.6417.9417.8311,099,600
Apr 10, 202417.8018.0717.7218.0017.8916,226,400
Apr 09, 202418.2118.2517.8818.0217.9110,642,300
Apr 08, 202418.2118.4218.1118.1418.0310,709,800
Apr 05, 202417.8918.1217.7218.0017.8913,148,500
Apr 04, 202418.5018.7617.8817.9417.8317,602,700
Apr 03, 202417.6718.3917.6518.1918.0826,942,500
Apr 02, 202417.7517.8217.5517.7017.599,361,500
Apr 01, 202417.6818.0117.6217.9417.839,680,900
Mar 28, 202417.7417.8517.6917.7317.629,155,400
Mar 27, 202417.7717.8017.4117.6717.569,727,100
Mar 26, 202417.5117.8417.4517.6917.5814,285,200
Mar 25, 202417.2517.6317.2117.4217.3216,167,200
Mar 22, 202417.2117.6117.2117.3717.279,278,900
Mar 21, 202417.1717.4117.0517.2117.1112,914,800
Mar 20, 202416.6716.9316.5016.9316.8317,508,400
Mar 19, 202416.9517.0216.7216.7816.6812,178,000
Mar 18, 202416.9417.1916.7917.0616.9622,137,600
Mar 15, 202417.3017.4216.7016.7316.6341,142,100
Mar 14, 202417.7017.7017.3817.5317.4215,774,900
Mar 14, 20240.13 Dividend
Mar 13, 202418.0218.0617.6117.9017.6617,482,400
Mar 12, 202418.5219.1518.0418.0517.8133,677,100
Mar 11, 202417.7218.2717.6318.0417.8019,422,800
Mar 08, 202418.6318.6917.9517.9917.7521,693,800
Mar 07, 202418.7918.8317.7218.1817.9429,773,700
Mar 06, 202418.3520.0718.3418.7718.5251,250,900
Mar 05, 202417.0118.1917.0118.1017.8644,150,200
Mar 04, 202415.8117.3115.7617.1516.9241,177,700
Mar 01, 202414.5315.7014.4715.5615.3534,136,700
Feb 29, 202415.0015.2615.0015.2315.0327,341,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...