Canada markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.69-0.13 (-0.77%)
At close: 04:03PM EST
16.85 +0.16 (+0.96%)
After hours: 07:22PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202216.6216.8316.5316.6916.6913,167,100
Dec 01, 202216.3916.9316.2416.8216.8217,179,300
Nov 30, 202215.7616.8615.5516.7816.7835,362,300
Nov 29, 202215.6215.7015.4515.4615.4614,778,700
Nov 28, 202215.7015.7615.4915.5515.5513,433,100
Nov 25, 202215.8015.9915.7315.8315.835,567,600
Nov 23, 202215.6115.8415.5715.8015.8011,307,200
Nov 22, 202215.5715.7615.4715.6315.6316,074,500
Nov 21, 202215.5915.6215.4215.5515.5514,910,900
Nov 18, 202215.6415.8015.5015.7715.7714,069,000
Nov 17, 202215.0115.5514.9415.5415.5414,944,800
Nov 16, 202215.4215.5115.1215.2315.2315,051,100
Nov 15, 202215.5315.6415.3315.5115.5114,101,200
Nov 14, 202215.1915.6015.1315.3215.3211,924,900
Nov 11, 202214.9715.3414.9015.2915.2913,755,900
Nov 10, 202214.6914.8814.5314.8714.8713,869,900
Nov 09, 202214.2814.4014.1314.1514.1511,909,200
Nov 08, 202214.5614.6514.3114.4214.4211,080,900
Nov 07, 202214.2514.4914.1814.4314.4311,777,000
Nov 04, 202214.1014.3113.9414.2514.2512,928,800
Nov 03, 202213.8013.8813.5713.8013.8011,064,100
Nov 02, 202214.2914.4514.0014.0014.0014,840,900
Nov 01, 202214.4014.4514.2414.3614.3615,357,800
Oct 31, 202214.2914.3914.1914.2714.2713,517,000
Oct 28, 202214.1614.4714.1614.3914.3912,289,200
Oct 27, 202214.0714.2514.0314.0714.0715,153,000
Oct 26, 202213.7814.1613.7613.9813.9814,151,600
Oct 25, 202213.6013.9313.5213.8513.8516,719,900
Oct 24, 202213.5313.7113.4113.6613.6617,275,100
Oct 21, 202212.8613.4912.8113.4713.4720,455,900
Oct 20, 202212.7713.2012.7412.8112.8117,132,400
Oct 19, 202212.8513.0412.7112.8212.8212,362,700
Oct 18, 202212.9413.0712.7012.8712.8714,721,800
Oct 17, 202212.9013.0112.6312.7812.7819,641,200
Oct 14, 202212.9312.9312.5712.5912.5916,266,300
Oct 13, 202212.1812.9312.0612.8312.8318,163,200
Oct 12, 202212.2412.5212.1412.3512.3514,517,800
Oct 11, 202212.2312.4012.1012.2112.2118,397,200
Oct 10, 202212.5512.5712.1412.3012.3011,474,300
Oct 07, 202212.6612.7312.3812.4612.4612,885,200
Oct 06, 202212.8712.9912.8212.9112.9112,361,200
Oct 05, 202212.6613.0212.5812.9512.9511,658,700
Oct 04, 202212.5812.8512.5612.8512.8511,791,300
Oct 03, 202212.1712.4712.0212.3712.3714,231,900
Sept 30, 202212.1212.3211.9711.9811.9813,870,500
Sept 29, 202212.1812.1811.9712.1212.1217,697,700
Sept 28, 202212.0112.3311.9912.2812.2814,349,100
Sept 27, 202212.1712.2311.9312.0412.0414,029,300
Sept 26, 202212.0812.2411.9312.0112.0114,779,600
Sept 23, 202212.2312.2711.9012.1612.1613,636,000
Sept 22, 202212.6012.6212.3412.4012.4012,333,300
Sept 21, 202212.8612.9812.5812.6012.608,679,600
Sept 20, 202212.8512.8612.6712.7612.767,748,300
Sept 19, 202212.8913.1112.8212.9812.987,887,400
Sept 16, 202212.9113.1212.8113.0613.0616,887,100
Sept 15, 202213.0313.2912.9613.0713.0712,627,200
Sept 14, 202213.2213.2612.9313.0313.0312,622,900
Sept 13, 202213.4613.5513.0913.1813.1812,455,800
Sept 12, 202213.5713.8213.5413.7613.7612,058,800
Sept 09, 202213.3213.4913.2913.4313.4312,016,700
Sept 09, 20220.12 Dividend
Sept 08, 202213.1813.3613.0813.3613.2417,411,800
Sept 07, 202213.1113.3313.0213.2913.179,868,000
Sept 06, 202213.2713.3513.0513.1513.0314,080,800
Sept 02, 202213.5813.6213.1813.2413.1216,069,500
Sept 01, 202213.5013.5313.1313.3713.2516,665,000
Aug 31, 202213.7113.8113.5313.6013.4825,985,300
Aug 30, 202213.7613.8413.5613.6513.5312,077,000
Aug 29, 202213.6213.9613.5513.7213.6013,678,800
Aug 26, 202214.6314.6513.7413.7613.6416,798,200
Aug 25, 202214.5014.8514.5014.8314.709,603,100
Aug 24, 202214.4014.4814.2414.3614.2313,000,500
Aug 23, 202214.4714.6314.4014.4114.2811,379,300
Aug 22, 202214.6914.6914.3814.4114.2810,733,700
Aug 19, 202215.0315.0914.8114.8614.7311,403,200
Aug 18, 202215.0215.2014.9915.1715.0310,958,200
Aug 17, 202214.9015.0614.7714.9314.8011,520,600
Aug 16, 202214.8415.0614.8314.9514.828,315,600
Aug 15, 202214.6814.9114.6314.8614.737,899,100
Aug 12, 202214.7514.8514.7214.8014.6711,828,800
Aug 11, 202214.6414.8414.6014.6714.548,397,900
Aug 10, 202214.2914.5814.2414.5114.389,706,000
Aug 09, 202214.3514.3913.9514.0913.9610,262,900
Aug 08, 202214.5214.6414.3214.4014.276,772,700
Aug 05, 202214.1214.4414.0614.3614.239,264,600
Aug 04, 202214.2314.3114.1514.2914.167,153,700
Aug 03, 202214.2414.3914.0914.2714.147,380,000
Aug 02, 202214.3114.3814.1014.1714.046,823,900
Aug 01, 202214.1114.4414.1014.4214.297,503,600
Jul 29, 202214.1014.3313.9914.2414.119,064,700
Jul 28, 202213.9714.1613.8814.0813.956,780,700
Jul 27, 202213.8314.0613.7213.9913.868,790,700
Jul 26, 202213.8714.0613.7413.7813.666,587,300
Jul 25, 202213.8913.9313.7213.8813.769,531,900
Jul 22, 202213.9814.0713.6913.7713.658,985,400
Jul 21, 202213.8214.0713.7314.0613.938,386,300
Jul 20, 202213.7514.0613.6913.9113.798,719,100
Jul 19, 202213.3413.7913.3113.7813.667,146,200
Jul 18, 202213.3813.4813.1313.1613.046,544,700
Jul 15, 202213.1713.2812.9713.2713.157,955,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...