Canada markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.14-0.53 (-3.18%)
At close: 04:03PM EST
16.14 0.00 (0.00%)
After hours: 07:32PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202216.6816.6916.1116.1416.1410,118,600
Jan. 20, 202216.8417.0316.5116.6716.6718,906,200
Jan. 19, 202217.3017.3816.7216.7416.7411,762,000
Jan. 18, 202217.5117.6017.1917.3217.3210,282,200
Jan. 14, 202217.3717.6017.1717.5617.568,547,000
Jan. 13, 202217.2517.5917.0717.4917.499,726,800
Jan. 12, 202217.1417.3116.9617.1517.157,975,700
Jan. 11, 202217.1217.1216.7917.0417.0416,455,800
Jan. 10, 202217.2017.3316.7417.0017.0015,250,000
Jan. 07, 202216.9817.2416.9817.1317.1310,481,300
Jan. 06, 202217.1017.1516.7716.9716.978,571,700
Jan. 05, 202216.8517.3516.8416.8916.8910,922,700
Jan. 04, 202216.3316.9716.3316.8316.8316,823,500
Jan. 03, 202215.8916.2415.8916.1416.148,569,100
Dec. 31, 202115.9016.0015.7515.7715.774,315,900
Dec. 30, 202116.0216.1815.8615.8915.896,608,100
Dec. 29, 202115.9716.2215.9416.0716.075,867,300
Dec. 28, 202115.9016.0515.8515.9715.976,010,800
Dec. 27, 202115.7515.9715.7015.9215.924,456,300
Dec. 23, 202115.6315.8815.5715.7615.766,735,600
Dec. 22, 202115.4215.5615.2815.5515.556,693,800
Dec. 21, 202114.9815.4314.9815.4215.429,422,200
Dec. 20, 202114.9014.9614.6014.8514.8511,378,300
Dec. 17, 202114.9615.1514.8015.0815.0817,967,000
Dec. 16, 202114.9415.1914.7914.9514.9511,932,500
Dec. 15, 202114.6414.8214.5014.7914.7910,934,700
Dec. 14, 202114.6214.9414.5514.5714.5713,978,400
Dec. 13, 202115.1715.2314.6114.7914.7910,867,600
Dec. 10, 202115.5515.6115.1215.2115.219,773,100
Dec. 09, 202115.4215.5215.3015.3815.388,569,000
Dec. 09, 20210.12 Dividend
Dec. 08, 202115.5515.8015.4715.5815.4611,366,600
Dec. 07, 202115.3015.6115.0915.4715.3514,903,100
Dec. 06, 202115.3615.5415.1015.1215.0012,473,700
Dec. 03, 202115.1215.6414.9015.1715.0519,436,900
Dec. 02, 202114.2915.1114.2214.9914.8714,524,900
Dec. 01, 202114.0314.5613.8614.2114.1022,221,700
Nov. 30, 202114.5814.6414.1114.3514.2424,941,000
Nov. 29, 202114.5514.7114.3314.6114.5012,343,500
Nov. 26, 202114.4414.5414.2314.4314.326,651,800
Nov. 24, 202114.8715.0414.8014.8614.7510,158,300
Nov. 23, 202114.7214.8414.6314.8114.709,195,800
Nov. 22, 202114.4914.9814.4414.7714.6610,326,200
Nov. 19, 202114.5514.5914.3414.3914.287,238,700
Nov. 18, 202114.5514.6514.3114.6114.506,270,200
Nov. 17, 202114.5714.7014.4414.5514.447,534,000
Nov. 16, 202114.7314.8114.5414.5814.477,700,000
Nov. 15, 202114.6214.7714.4114.7014.5910,511,500
Nov. 12, 202115.2815.3514.5714.6414.5319,120,800
Nov. 11, 202115.7815.9515.7315.9415.824,824,700
Nov. 10, 202115.5315.9115.4915.7215.609,485,700
Nov. 09, 202115.4015.6015.3715.5315.414,894,200
Nov. 08, 202115.5015.6515.4115.4415.326,074,500
Nov. 05, 202115.3415.5215.3315.4615.348,812,000
Nov. 04, 202115.2315.3615.1415.2715.158,520,300
Nov. 03, 202115.1815.4415.1115.2815.168,439,900
Nov. 02, 202115.0015.2614.9515.2415.1212,287,200
Nov. 01, 202114.7315.0214.6914.9614.849,549,000
Oct. 29, 202114.7815.1014.6414.6514.5416,770,800
Oct. 28, 202114.6114.9114.4814.7614.6511,965,200
Oct. 27, 202114.8614.8614.4814.5814.4711,529,700
Oct. 26, 202115.4515.4614.7514.8814.7718,426,700
Oct. 25, 202115.4115.5015.3515.4115.299,772,600
Oct. 22, 202115.4615.6915.3615.3615.2411,745,200
Oct. 21, 202115.4115.6515.2915.4915.379,633,200
Oct. 20, 202115.3815.6615.3115.4915.378,391,300
Oct. 19, 202115.2115.4415.1015.3715.259,861,900
Oct. 18, 202115.0315.3415.0015.1114.997,891,600
Oct. 15, 202115.1215.2915.1215.1515.037,633,800
Oct. 14, 202114.7615.0614.7415.0514.936,386,100
Oct. 13, 202114.6814.8214.5214.7214.618,427,700
Oct. 12, 202114.8914.8914.6414.7014.598,642,400
Oct. 11, 202114.8515.0814.8014.8614.757,033,700
Oct. 08, 202114.8815.0614.7714.8314.727,742,500
Oct. 07, 202114.8614.9514.7514.7714.6610,950,800
Oct. 06, 202114.8014.9214.4514.7114.6014,791,800
Oct. 05, 202114.9515.1514.7815.0314.9113,139,800
Oct. 04, 202114.6515.0514.5914.8514.7413,567,100
Oct. 01, 202114.3414.7014.3214.6214.519,176,400
Sep. 30, 202114.2314.7214.2214.2514.1419,163,700
Sep. 29, 202114.1714.2414.0014.0913.989,832,400
Sep. 28, 202114.0014.3413.9914.1814.0710,810,800
Sep. 27, 202113.4114.1913.4114.0013.8912,385,400
Sep. 24, 202113.3613.5813.3513.4113.315,792,300
Sep. 23, 202113.2513.6013.2213.4413.346,825,700
Sep. 22, 202113.0813.2913.0813.1613.067,783,300
Sep. 21, 202113.3513.4112.9913.0112.919,342,300
Sep. 20, 202113.2713.4013.0813.2813.1810,765,500
Sep. 17, 202113.5113.6013.3513.5513.4526,241,800
Sep. 16, 202113.7513.8513.6413.6613.558,015,300
Sep. 15, 202113.7513.8713.6413.7413.6316,081,300
Sep. 14, 202114.4014.4113.7113.7513.6412,737,500
Sep. 13, 202114.3514.3814.1314.3014.1915,522,900
Sep. 10, 202114.5514.6514.2814.3114.207,289,300
Sep. 10, 20210.12 Dividend
Sep. 09, 202114.4914.7414.4614.6614.438,603,500
Sep. 08, 202114.9615.0314.5114.5414.3111,716,200
Sep. 07, 202115.4015.4814.9815.0214.7812,803,000
Sep. 03, 202115.5715.8915.3915.4815.2414,355,200
Sep. 02, 202115.4115.4815.2415.3915.1511,008,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...