Canada markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.02+0.04 (+0.24%)
At close: 04:01PM EDT
17.01 -0.01 (-0.06%)
After hours: 07:27PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202316.9817.1016.8517.0217.025,007,414
Sept 21, 202316.9617.0716.8816.9816.988,321,900
Sept 20, 202317.3217.4017.0717.1017.108,009,400
Sept 19, 202317.0517.1717.0017.0717.077,622,000
Sept 18, 202316.9817.0416.7817.0017.008,843,900
Sept 15, 202317.1217.2816.8717.0717.0718,972,700
Sept 14, 202316.9917.2316.9217.2117.218,724,300
Sept 13, 202317.0217.0916.7616.7716.779,633,600
Sept 13, 20230.12 Dividend
Sept 12, 202317.0317.1816.9517.0816.9610,847,900
Sept 11, 202317.4317.5417.1517.2317.1110,387,000
Sept 08, 202317.3017.4117.2917.3417.226,767,300
Sept 07, 202317.5117.5717.2717.2917.1713,845,400
Sept 06, 202317.6417.9217.5517.7517.6310,493,800
Sept 05, 202317.9418.0917.8017.8117.6810,504,800
Sept 01, 202317.2118.0217.1917.9817.8519,824,200
Aug 31, 202317.4517.5016.8516.9916.8717,274,400
Aug 30, 202316.3817.4416.2017.3617.2413,990,600
Aug 29, 202316.8216.9516.6716.8416.7210,459,100
Aug 28, 202316.7516.9216.6616.7916.6711,524,800
Aug 25, 202316.7416.8016.4516.6216.509,312,000
Aug 24, 202317.0817.1516.6916.7016.5811,635,700
Aug 23, 202316.8117.0716.7717.0216.908,446,100
Aug 22, 202317.0717.1116.7716.7916.6710,569,400
Aug 21, 202317.0117.1216.8817.0416.928,776,000
Aug 18, 202316.7617.1316.7517.0016.888,832,800
Aug 17, 202317.1617.2416.8816.9716.8512,958,700
Aug 16, 202317.2217.3117.0117.0416.929,419,000
Aug 15, 202317.4717.6317.3017.3017.187,659,600
Aug 14, 202317.5017.6417.3617.6017.4810,801,900
Aug 11, 202317.5417.6617.4817.6017.4811,611,300
Aug 10, 202317.7917.9017.5417.6217.5017,531,500
Aug 09, 202318.0318.0817.4717.6817.5616,237,900
Aug 08, 202317.3918.1417.1918.0717.9422,140,400
Aug 07, 202317.4817.6617.3517.5517.4310,511,600
Aug 04, 202317.3017.6017.1717.3717.2511,892,500
Aug 03, 202317.1017.4216.9217.3217.209,536,200
Aug 02, 202317.2217.5217.1717.2417.1210,628,800
Aug 01, 202317.4117.4717.2217.4117.2910,138,000
Jul 31, 202317.2317.4317.2217.3817.267,359,500
Jul 28, 202317.5617.6317.2617.2617.149,010,300
Jul 27, 202317.6617.7417.3117.3617.248,697,600
Jul 26, 202317.5617.7217.4217.4517.3311,314,700
Jul 25, 202317.4117.6917.3117.5917.4711,177,500
Jul 24, 202317.4817.6517.2317.3517.2311,108,200
Jul 21, 202317.2817.3717.1717.2617.1412,403,700
Jul 20, 202317.3017.3717.0517.2017.0811,782,300
Jul 19, 202317.5117.6417.2117.2717.1513,068,700
Jul 18, 202317.0017.5116.9617.4617.3413,474,000
Jul 17, 202316.7717.1716.7217.0516.939,156,600
Jul 14, 202317.2217.2716.7916.8716.758,694,600
Jul 13, 202317.1617.3817.1517.3217.208,494,000
Jul 12, 202317.5017.5217.0517.0816.969,332,000
Jul 11, 202317.0017.3417.0017.3317.219,630,100
Jul 10, 202316.7717.0816.7616.9916.8710,130,200
Jul 07, 202316.7117.0916.6716.8716.7512,653,100
Jul 06, 202316.4716.6816.4216.6616.548,331,000
Jul 05, 202316.5416.7816.4216.6716.557,634,800
Jul 03, 202316.7316.7816.6216.7116.594,107,200
Jun 30, 202316.7116.8916.7116.8016.689,763,500
Jun 29, 202316.4016.7316.4016.6516.538,779,800
Jun 28, 202316.3816.4516.2416.3616.257,318,300
Jun 27, 202316.4016.5616.3316.4316.3110,439,400
Jun 26, 202316.6116.7216.3816.3916.2710,100,500
Jun 23, 202316.6016.6716.4916.5216.4013,220,700
Jun 22, 202316.8616.9916.6116.7816.6614,554,600
Jun 21, 202317.0817.4216.7916.8216.7012,829,900
Jun 20, 202317.4417.4716.9117.0116.8919,374,500
Jun 16, 202317.4917.7417.2817.5717.4524,485,300
Jun 15, 202316.7517.5016.7417.4517.3324,260,700
Jun 14, 202316.5017.0016.5016.8116.6915,014,500
Jun 14, 20230.12 Dividend
Jun 13, 202316.3116.7016.3016.6416.4017,875,100
Jun 12, 202315.7816.2815.7816.2816.0514,149,400
Jun 09, 202315.8716.0015.7815.7915.577,748,300
Jun 08, 202315.7615.8415.6115.8015.5812,074,100
Jun 07, 202315.4515.8015.3915.7615.5414,615,400
Jun 06, 202314.9615.4114.9515.3415.1212,038,800
Jun 05, 202315.2315.3014.9915.0214.8116,808,400
Jun 02, 202314.7715.3114.5815.2415.0220,039,700
Jun 01, 202314.5014.9814.4314.6714.4626,669,400
May 31, 202313.8614.6413.7914.4214.2234,083,600
May 30, 202315.5715.7315.5015.5215.3020,688,600
May 26, 202314.9015.4514.7315.3415.1222,099,300
May 25, 202314.2614.7314.2514.6714.4611,132,900
May 24, 202314.3214.3214.0214.1613.9610,807,800
May 23, 202314.4514.7114.3814.3814.1815,995,100
May 22, 202314.3714.5114.2914.4514.2511,604,400
May 19, 202314.5014.5014.3114.3314.1317,190,400
May 18, 202314.2614.4614.1914.4114.2117,834,500
May 17, 202314.1514.4314.0914.3114.1110,489,400
May 16, 202314.2514.3113.9614.0413.8415,408,600
May 15, 202313.8914.3113.8114.2914.0911,484,500
May 12, 202313.8513.9113.7113.8313.6314,413,300
May 11, 202314.0314.0313.7013.7813.5816,141,900
May 10, 202314.2114.3313.9214.0913.898,438,100
May 09, 202314.0714.1814.0114.1613.966,304,000
May 08, 202314.1414.2014.0614.1913.997,283,200
May 05, 202313.9714.1713.9314.1113.917,425,200
May 04, 202313.8813.9013.6513.8013.608,244,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...