Canada markets open in 1 hour 57 minutes

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.96-0.30 (-2.26%)
At close: 04:03PM EDT
12.97 +0.01 (+0.08%)
After hours: 07:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202213.2213.3012.7312.9612.9612,883,800
Jun 30, 202213.1413.3513.0613.2613.2613,551,500
Jun 29, 202213.8213.8213.3113.3613.368,272,800
Jun 28, 202214.2014.2813.7413.7513.759,494,300
Jun 27, 202214.1614.2414.0214.1314.136,200,800
Jun 24, 202213.7414.1413.6514.0614.0612,053,500
Jun 23, 202213.7513.8613.4113.6213.628,189,100
Jun 22, 202213.6613.8613.6313.7313.738,189,600
Jun 21, 202213.8614.0213.7313.9013.9010,029,000
Jun 17, 202213.4313.5913.1813.4213.4218,452,900
Jun 16, 202213.7313.7613.2313.3513.3511,242,200
Jun 15, 202213.7614.2613.7014.0714.0713,743,300
Jun 14, 202213.6613.8513.5613.6713.6710,104,800
Jun 13, 202213.8814.0213.6413.7013.7012,877,100
Jun 10, 202214.3814.5014.1514.2314.238,798,800
Jun 10, 20220.12 Dividend
Jun 09, 202214.9115.0514.6514.6814.566,899,000
Jun 08, 202215.2915.2914.9714.9714.856,808,000
Jun 07, 202215.0715.3914.8615.3415.219,358,700
Jun 06, 202215.2515.4315.0915.2215.109,342,400
Jun 03, 202214.7915.1814.7615.0814.969,442,100
Jun 02, 202214.8315.0214.2314.9614.8423,221,200
Jun 01, 202215.8116.0315.5915.7815.6512,804,600
May 31, 202215.6715.8415.3915.6015.4719,470,600
May 27, 202215.6115.9815.5515.7915.6611,996,300
May 26, 202214.9615.1714.8815.0914.9712,225,600
May 25, 202214.3915.0414.3914.9114.7910,757,000
May 24, 202214.3614.6214.0114.5614.4413,173,400
May 23, 202214.2014.5714.1614.5114.3911,306,900
May 20, 202214.8014.8013.5314.1614.0424,256,000
May 19, 202215.3715.3914.5715.0414.9221,103,000
May 18, 202216.5516.6315.6515.7615.6313,338,700
May 17, 202216.2516.8016.2016.7516.6110,950,300
May 16, 202215.8516.0815.7515.9715.846,482,600
May 13, 202215.7616.0315.6615.9515.827,308,400
May 12, 202215.5715.6815.2815.6215.4913,933,100
May 11, 202216.2116.4315.5615.5815.458,743,800
May 10, 202216.0016.4415.8816.2216.0920,076,800
May 09, 202215.4815.9915.4615.8415.7117,107,000
May 06, 202215.9115.9515.5715.6915.5611,665,700
May 05, 202215.9416.1415.7615.9515.8216,828,700
May 04, 202215.5616.1115.5116.0915.969,560,000
May 03, 202215.4215.6815.3515.4915.367,605,300
May 02, 202215.4015.5614.9915.3815.257,912,100
Apr 29, 202215.6515.9415.3915.4115.2810,581,000
Apr 28, 202215.6615.8215.5315.7015.5710,054,600
Apr 27, 202215.2615.4815.0515.3815.2510,787,200
Apr 26, 202215.4715.6015.2515.2715.156,586,000
Apr 25, 202215.5815.6315.2215.5915.468,561,800
Apr 22, 202216.2516.2515.7315.7515.627,175,600
Apr 21, 202216.6216.7416.2716.3216.199,459,500
Apr 20, 202216.2116.6616.2116.5216.389,380,700
Apr 19, 202215.9116.1715.8216.1115.988,929,400
Apr 18, 202215.4415.7515.4015.7115.588,378,800
Apr 14, 202215.5215.6215.3415.3815.257,197,400
Apr 13, 202215.4415.5615.3115.4815.3510,134,300
Apr 12, 202215.4915.8515.3215.4115.2810,502,100
Apr 11, 202216.0216.2215.8015.8115.686,340,600
Apr 08, 202216.0216.3015.8416.1015.978,942,200
Apr 07, 202215.9916.0915.6016.0015.8714,207,800
Apr 06, 202215.7015.7415.4715.5715.449,878,100
Apr 05, 202216.1716.3315.7415.8015.678,198,500
Apr 04, 202216.2616.3815.9816.3216.1910,025,400
Apr 01, 202216.8816.8816.0616.2916.168,138,800
Mar 31, 202217.0517.1616.6916.7116.5710,402,900
Mar 30, 202217.5017.6117.2017.2817.144,783,700
Mar 29, 202217.5817.6617.3817.5617.426,015,400
Mar 28, 202217.4017.4517.0917.3817.246,572,600
Mar 25, 202217.1517.5717.1117.5417.4011,028,500
Mar 24, 202217.0617.1516.9317.0516.9113,534,300
Mar 23, 202217.0517.2016.9616.9716.837,361,400
Mar 22, 202217.2017.3016.9917.1316.9912,037,600
Mar 21, 202217.1217.3316.8517.0516.919,128,400
Mar 18, 202216.6017.1016.4417.0416.9025,124,800
Mar 17, 202216.5016.8016.2716.7216.5810,839,600
Mar 16, 202216.6716.8516.4816.7616.6211,061,500
Mar 15, 202216.3216.6616.2016.5316.3914,246,300
Mar 14, 202216.6316.8016.1716.3216.1910,739,100
Mar 11, 202216.5016.6916.3916.5516.4111,139,400
Mar 10, 202216.0716.3815.9816.3616.2310,586,400
Mar 10, 20220.12 Dividend
Mar 09, 202216.4416.5816.3016.3716.1212,569,700
Mar 08, 202216.0916.5816.0716.0915.8412,353,300
Mar 07, 202216.4016.4315.7315.7715.539,691,700
Mar 04, 202216.3516.4516.1016.4216.1710,468,300
Mar 03, 202217.0117.0216.5916.7516.4916,233,100
Mar 02, 202216.2217.1816.1516.9916.7320,561,000
Mar 01, 202215.9416.0515.2715.4115.1714,194,400
Feb 28, 202215.7515.9815.5815.9215.6718,104,500
Feb 25, 202216.0216.1615.4616.0215.7718,758,600
Feb 24, 202216.1416.2915.7516.2516.0011,558,400
Feb 23, 202217.0717.1116.5416.6216.367,846,200
Feb 22, 202217.1817.4216.7616.9416.6811,734,200
Feb 18, 202217.2417.5117.1617.3317.069,652,000
Feb 17, 202217.4417.5417.1917.2416.978,985,800
Feb 16, 202217.2917.7217.2717.6417.378,063,400
Feb 15, 202217.0117.4716.9617.3817.117,447,100
Feb 14, 202217.2717.3016.7216.8716.619,019,400
Feb 11, 202217.3517.5817.0817.2016.938,804,600
Feb 10, 202217.2017.7617.1617.3517.089,406,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...