Canada markets open in 2 hours 45 minutes

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.52+0.57 (+3.81%)
At close: 04:03PM EDT
15.60 +0.08 (+0.52%)
After hours: 07:56PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202315.1315.6215.1315.5215.5216,381,400
Mar 28, 202314.9714.9914.8314.9514.9513,520,500
Mar 27, 202314.4015.0614.3815.0115.0117,066,400
Mar 24, 202314.1814.2314.0514.2314.2312,699,700
Mar 23, 202314.4914.5714.1814.2714.2711,543,300
Mar 22, 202314.7914.8514.4114.4314.4312,263,100
Mar 21, 202314.6414.7714.6114.7514.7510,513,800
Mar 20, 202314.2014.4814.1814.4414.4413,576,800
Mar 17, 202314.2314.3214.0814.1014.1022,302,400
Mar 16, 202313.7014.3213.6614.3114.3115,241,000
Mar 16, 20230.12 Dividend
Mar 15, 202313.8614.0313.7513.9113.7916,778,500
Mar 14, 202314.1914.3013.9814.1414.0216,631,000
Mar 13, 202314.1214.2313.9114.0113.8915,212,400
Mar 10, 202314.6914.7014.2614.3314.2117,290,600
Mar 09, 202315.1415.1414.6614.7114.5810,485,600
Mar 08, 202315.1015.1715.0215.1014.9711,283,700
Mar 07, 202315.1515.3214.9815.0114.8812,305,400
Mar 06, 202315.2915.4215.0915.1515.0217,630,200
Mar 03, 202315.8816.0515.2215.2815.1522,208,200
Mar 02, 202315.4415.5315.3015.5015.3711,956,800
Mar 01, 202315.6615.7415.4615.5415.419,208,000
Feb 28, 202315.6215.7415.5715.6115.4815,279,800
Feb 27, 202315.7515.8415.5915.6415.518,099,900
Feb 24, 202315.5215.6715.4515.6015.479,897,100
Feb 23, 202315.8715.9015.5315.7415.6010,233,800
Feb 22, 202315.9816.0415.6515.7515.618,902,700
Feb 21, 202316.2816.2815.9815.9815.848,755,900
Feb 17, 202316.4016.4516.3016.3616.227,933,100
Feb 16, 202316.4616.5916.2816.4616.3210,146,600
Feb 15, 202316.4416.6016.3916.5716.437,088,300
Feb 14, 202316.6616.7316.4816.5416.408,792,600
Feb 13, 202316.4116.7016.3916.6616.529,301,900
Feb 10, 202316.2516.4916.1816.4416.3014,023,300
Feb 09, 202316.2016.3016.1516.2416.1018,403,500
Feb 08, 202316.0916.1015.8916.0115.8718,148,900
Feb 07, 202316.1216.3015.9916.2316.0917,657,500
Feb 06, 202316.2716.2816.0316.1115.9724,139,200
Feb 03, 202316.2516.5416.2416.3316.199,682,000
Feb 02, 202316.2016.5216.1816.4116.2713,329,200
Feb 01, 202316.1216.1815.9116.1115.9718,695,100
Jan 31, 202316.0116.1515.9016.1315.9924,130,400
Jan 30, 202315.9916.1815.9416.0115.8710,476,500
Jan 27, 202316.1816.2916.1016.1416.009,423,100
Jan 26, 202316.2516.2915.9916.2216.0811,148,700
Jan 25, 202316.0316.1715.7716.1315.9910,570,700
Jan 24, 202316.0316.2615.9316.1716.039,550,900
Jan 23, 202316.0316.2915.9916.1716.0310,009,600
Jan 20, 202315.8415.9615.6415.9515.8112,713,700
Jan 19, 202315.9415.9715.7415.8115.6712,533,300
Jan 18, 202316.2516.3516.0716.0815.9413,629,400
Jan 17, 202316.4016.4516.0516.2516.1114,189,500
Jan 13, 202316.1716.4716.1216.4516.3112,392,100
Jan 12, 202316.6116.7216.3116.3216.1822,445,800
Jan 11, 202316.9917.0516.7816.9116.7616,002,800
Jan 10, 202316.8017.1416.6817.0616.9116,777,600
Jan 09, 202317.1017.2516.8916.9616.8119,294,700
Jan 06, 202316.6817.2116.6717.1116.9615,242,500
Jan 05, 202316.2916.5016.1816.4516.3113,099,500
Jan 04, 202316.1516.5216.1216.4216.2815,865,500
Jan 03, 202316.0916.1415.8316.0615.9218,233,900
Dec 30, 202215.8215.9615.7615.9615.829,396,400
Dec 29, 202215.6716.0315.6715.9215.788,469,100
Dec 28, 202215.9015.9415.5615.5715.446,480,100
Dec 27, 202215.8115.9415.7415.8815.746,066,800
Dec 23, 202215.7215.7715.4915.7515.618,328,800
Dec 22, 202215.6515.7215.4415.7115.5713,616,800
Dec 21, 202215.7715.9515.7415.7815.6414,255,200
Dec 20, 202215.5115.6815.4715.6615.5213,188,200
Dec 19, 202215.7015.7715.3815.4815.359,138,500
Dec 16, 202215.5515.7415.4415.6415.5131,670,500
Dec 15, 202215.9616.0315.6515.7615.6216,562,900
Dec 14, 202216.1016.4216.0316.2016.0614,978,300
Dec 13, 202216.3416.5016.0816.2516.1118,007,900
Dec 13, 20220.12 Dividend
Dec 12, 202216.0216.4016.0016.3616.1011,246,500
Dec 09, 202216.3016.3916.1416.1515.8910,018,200
Dec 08, 202216.1916.3516.1616.2916.039,297,600
Dec 07, 202216.1316.1315.8916.0615.8014,176,600
Dec 06, 202216.2316.3216.1216.2716.0114,153,400
Dec 05, 202216.5916.6516.1216.2115.9512,746,500
Dec 02, 202216.6216.8316.5316.6916.4213,167,100
Dec 01, 202216.3916.9316.2416.8216.5517,179,300
Nov 30, 202215.7616.8615.5516.7816.5135,362,300
Nov 29, 202215.6215.7015.4515.4615.2114,778,700
Nov 28, 202215.7015.7615.4915.5515.3013,433,100
Nov 25, 202215.8015.9915.7315.8315.585,567,600
Nov 23, 202215.6115.8415.5715.8015.5511,307,200
Nov 22, 202215.5715.7615.4715.6315.3816,074,500
Nov 21, 202215.5915.6215.4215.5515.3014,910,900
Nov 18, 202215.6415.8015.5015.7715.5214,069,000
Nov 17, 202215.0115.5514.9415.5415.2914,944,800
Nov 16, 202215.4215.5115.1215.2314.9915,051,100
Nov 15, 202215.5315.6415.3315.5115.2614,101,200
Nov 14, 202215.1915.6015.1315.3215.0811,924,900
Nov 11, 202214.9715.3414.9015.2915.0513,755,900
Nov 10, 202214.6914.8814.5314.8714.6313,869,900
Nov 09, 202214.2814.4014.1314.1513.9311,909,200
Nov 08, 202214.5614.6514.3114.4214.1911,080,900
Nov 07, 202214.2514.4914.1814.4314.2011,777,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...