Canada markets open in 4 hours 52 minutes

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.830.00 (0.00%)
At close: 04:01PM EDT
16.90 +0.07 (+0.42%)
Pre-Market: 04:29AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202416.7616.9616.7316.8316.839,110,400
Apr 22, 202416.9416.9816.6516.8316.838,508,500
Apr 19, 202417.0217.2316.6916.7916.7912,482,700
Apr 18, 202417.0917.1216.8417.0417.0412,392,500
Apr 17, 202417.2517.4917.0117.0317.0311,256,000
Apr 16, 202417.3317.3816.9117.1417.1411,214,400
Apr 15, 202417.7017.8117.2017.2617.2617,413,800
Apr 12, 202417.7317.9117.3917.4217.4214,033,800
Apr 11, 202417.9818.0617.6417.9417.9411,099,600
Apr 10, 202417.8018.0717.7218.0018.0016,226,400
Apr 09, 202418.2118.2517.8818.0218.0210,642,300
Apr 08, 202418.2118.4218.1118.1418.1410,709,800
Apr 05, 202417.8918.1217.7218.0018.0013,148,500
Apr 04, 202418.5018.7617.8817.9417.9417,602,700
Apr 03, 202417.6718.3917.6518.1918.1926,942,500
Apr 02, 202417.7517.8217.5517.7017.709,361,500
Apr 01, 202417.6818.0117.6217.9417.949,680,900
Mar 28, 202417.7417.8517.6917.7317.739,155,400
Mar 27, 202417.7717.8017.4117.6717.679,727,100
Mar 26, 202417.5117.8417.4517.6917.6914,285,200
Mar 25, 202417.2517.6317.2117.4217.4216,167,200
Mar 22, 202417.2117.6117.2117.3717.379,278,900
Mar 21, 202417.1717.4117.0517.2117.2112,914,800
Mar 20, 202416.6716.9316.5016.9316.9317,508,400
Mar 19, 202416.9517.0216.7216.7816.7812,178,000
Mar 18, 202416.9417.1916.7917.0617.0622,137,600
Mar 15, 202417.3017.4216.7016.7316.7341,142,100
Mar 14, 202417.7017.7017.3817.5317.5315,774,900
Mar 14, 20240.13 Dividend
Mar 13, 202418.0218.0617.6117.9017.7717,482,400
Mar 12, 202418.5219.1518.0418.0517.9233,677,100
Mar 11, 202417.7218.2717.6318.0417.9119,422,800
Mar 08, 202418.6318.6917.9517.9917.8621,693,800
Mar 07, 202418.7918.8317.7218.1818.0529,773,700
Mar 06, 202418.3520.0718.3418.7718.6351,250,900
Mar 05, 202417.0118.1917.0118.1017.9744,150,200
Mar 04, 202415.8117.3115.7617.1517.0341,177,700
Mar 01, 202414.5315.7014.4715.5615.4534,136,700
Feb 29, 202415.0015.2615.0015.2315.1227,341,800
Feb 28, 202414.8415.0614.7814.8614.759,910,200
Feb 27, 202415.0115.0814.8314.8914.789,432,100
Feb 26, 202415.0915.1414.8714.9314.8214,869,500
Feb 23, 202415.1115.2315.0415.1115.008,561,000
Feb 22, 202415.0415.1814.9315.0714.9610,462,400
Feb 21, 202414.9014.9914.7614.9114.808,118,700
Feb 20, 202414.8515.0914.8015.0114.909,652,600
Feb 16, 202415.1915.2514.9114.9314.8210,075,300
Feb 15, 202415.2215.2815.0615.2615.159,556,200
Feb 14, 202415.3815.4515.1215.2315.1210,443,700
Feb 13, 202415.2615.3215.0915.2315.127,133,100
Feb 12, 202415.4815.7515.4615.6115.506,361,500
Feb 09, 202415.4515.5515.3715.4815.376,572,300
Feb 08, 202415.2615.5215.2115.5015.398,059,500
Feb 07, 202415.3315.3715.0815.2615.1511,377,600
Feb 06, 202415.2715.4915.2615.2815.179,909,000
Feb 05, 202415.3015.3715.2215.2815.178,563,300
Feb 02, 202415.3315.5315.1415.4115.307,301,400
Feb 01, 202415.3415.3815.1315.3615.257,500,900
Jan 31, 202415.6615.6715.0915.2915.1815,595,400
Jan 30, 202415.9715.9915.7515.8915.776,540,400
Jan 29, 202415.7415.8315.6415.8015.697,291,400
Jan 26, 202415.9015.9415.7115.8415.726,099,500
Jan 25, 202415.9116.0415.8215.9215.8011,244,800
Jan 24, 202415.6315.9915.5715.7615.6511,362,400
Jan 23, 202415.6315.7015.4615.5015.398,726,700
Jan 22, 202415.4815.6215.4015.5015.399,414,400
Jan 19, 202415.0315.4314.9315.3715.2613,251,800
Jan 18, 202415.0615.1114.7014.9614.8515,106,200
Jan 17, 202415.1515.2014.9115.0414.9313,466,800
Jan 16, 202415.5515.6115.1615.3115.2019,468,300
Jan 12, 202416.4216.4715.8415.8915.7713,197,800
Jan 11, 202416.3916.5016.2316.3716.2513,319,400
Jan 10, 202416.1116.4716.0116.4316.3123,542,000
Jan 09, 202416.6016.8816.1116.1416.0235,499,400
Jan 08, 202417.2017.8017.1717.7217.5911,782,000
Jan 05, 202416.9517.3916.9317.1717.0513,780,100
Jan 04, 202417.0417.2516.9717.0016.8813,255,000
Jan 03, 202416.8017.2016.7417.0416.9210,331,300
Jan 02, 202416.8717.0116.7216.9316.818,438,200
Dec 29, 202317.1517.1916.9016.9816.866,026,700
Dec 28, 202317.1017.1817.0717.1717.054,684,900
Dec 27, 202317.2717.2817.0117.0916.975,911,700
Dec 26, 202317.0817.2917.0517.2317.104,857,100
Dec 22, 202317.0517.2016.9817.0916.976,112,600
Dec 21, 202316.9017.0116.7217.0016.887,160,800
Dec 20, 202316.8717.0516.7416.7416.627,572,400
Dec 19, 202316.8816.9216.7616.8316.718,317,600
Dec 18, 202316.7816.8316.5616.7916.6712,793,900
Dec 15, 202316.8816.9416.6116.7216.6021,854,000
Dec 14, 202316.7017.1816.7017.0616.9420,993,600
Dec 13, 202316.3716.6516.2716.5816.4610,730,500
Dec 12, 202316.0516.4916.0516.3716.2516,224,600
Dec 12, 20230.13 Dividend
Dec 11, 202316.2216.7116.2216.6616.4113,978,500
Dec 08, 202316.1116.4016.0916.2215.9811,901,300
Dec 07, 202315.9116.1315.7016.1215.8819,474,000
Dec 06, 202316.1216.2115.8115.8815.6413,108,700
Dec 05, 202316.4316.4316.0416.0815.8415,550,100
Dec 04, 202316.7516.8716.5016.5416.2914,150,100
Dec 01, 202316.7917.1416.6516.8916.6414,836,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...