UK Markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.61+0.06 (+0.41%)
At close: 4:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202114.4414.5414.2314.4314.436,651,800
24 Nov 202114.8715.0414.8014.8614.8610,158,300
23 Nov 202114.7214.8414.6314.8114.819,195,800
22 Nov 202114.4914.9814.4414.7714.7710,326,200
19 Nov 202114.5514.5914.3414.3914.397,238,700
18 Nov 202114.5514.6514.3114.6114.616,270,200
17 Nov 202114.5714.7014.4414.5514.557,534,000
16 Nov 202114.7314.8114.5414.5814.587,700,000
15 Nov 202114.6214.7714.4114.7014.7010,511,500
12 Nov 202115.2815.3514.5714.6414.6419,120,800
11 Nov 202115.7815.9515.7315.9415.944,824,700
10 Nov 202115.5315.9115.4915.7215.729,485,700
09 Nov 202115.4015.6015.3715.5315.534,894,200
08 Nov 202115.5015.6515.4115.4415.446,074,500
05 Nov 202115.3415.5215.3315.4615.468,812,000
04 Nov 202115.2315.3615.1415.2715.278,520,300
03 Nov 202115.1815.4415.1115.2815.288,439,900
02 Nov 202115.0015.2614.9515.2415.2412,287,200
01 Nov 202114.7315.0214.6914.9614.969,549,000
29 Oct 202114.7815.1014.6414.6514.6516,770,800
28 Oct 202114.6114.9114.4814.7614.7611,965,200
27 Oct 202114.8614.8614.4814.5814.5811,529,700
26 Oct 202115.4515.4614.7514.8814.8818,426,700
25 Oct 202115.4115.5015.3515.4115.419,772,600
22 Oct 202115.4615.6915.3615.3615.3611,745,200
21 Oct 202115.4115.6515.2915.4915.499,633,200
20 Oct 202115.3815.6615.3115.4915.498,391,300
19 Oct 202115.2115.4415.1015.3715.379,861,900
18 Oct 202115.0315.3415.0015.1115.117,891,600
15 Oct 202115.1215.2915.1215.1515.157,633,800
14 Oct 202114.7615.0614.7415.0515.056,386,100
13 Oct 202114.6814.8214.5214.7214.728,427,700
12 Oct 202114.8914.8914.6414.7014.708,642,400
11 Oct 202114.8515.0814.8014.8614.867,033,700
08 Oct 202114.8815.0614.7714.8314.837,742,500
07 Oct 202114.8614.9514.7514.7714.7710,950,800
06 Oct 202114.8014.9214.4514.7114.7114,791,800
05 Oct 202114.9515.1514.7815.0315.0313,139,800
04 Oct 202114.6515.0514.5914.8514.8513,567,100
01 Oct 202114.3414.7014.3214.6214.629,176,400
30 Sept 202114.2314.7214.2214.2514.2519,163,700
29 Sept 202114.1714.2414.0014.0914.099,832,400
28 Sept 202114.0014.3413.9914.1814.1810,810,800
27 Sept 202113.4114.1913.4114.0014.0012,385,400
24 Sept 202113.3613.5813.3513.4113.415,792,300
23 Sept 202113.2513.6013.2213.4413.446,825,700
22 Sept 202113.0813.2913.0813.1613.167,783,300
21 Sept 202113.3513.4112.9913.0113.019,342,300
20 Sept 202113.2713.4013.0813.2813.2810,765,500
17 Sept 202113.5113.6013.3513.5513.5526,241,800
16 Sept 202113.7513.8513.6413.6613.668,015,300
15 Sept 202113.7513.8713.6413.7413.7416,081,300
14 Sept 202114.4014.4113.7113.7513.7512,737,500
13 Sept 202114.3514.3814.1314.3014.3015,522,900
10 Sept 202114.5514.6514.2814.3114.317,289,300
10 Sept 20210.12 Dividend
09 Sept 202114.4914.7414.4614.6614.548,603,500
08 Sept 202114.9615.0314.5114.5414.4211,716,200
07 Sept 202115.4015.4814.9815.0214.9012,803,000
03 Sept 202115.5715.8915.3915.4815.3514,355,200
02 Sept 202115.4115.4815.2415.3915.2611,008,100
01 Sept 202115.5015.5315.2115.3415.218,202,900
31 Aug 202115.3515.5315.3215.4615.3310,701,500
30 Aug 202115.4715.5415.2315.3115.186,611,800
27 Aug 202115.1015.4914.9915.4215.299,472,400
26 Aug 202115.2315.5415.1015.1215.0011,897,500
25 Aug 202114.8415.2314.8115.1114.995,934,300
24 Aug 202114.7714.9014.6414.8414.724,760,200
23 Aug 202114.6314.8014.5514.7014.585,114,400
20 Aug 202114.4014.5914.3514.5814.463,944,400
19 Aug 202114.5814.6314.2714.3814.267,395,200
18 Aug 202114.8514.9614.7014.7114.596,290,200
17 Aug 202114.9214.9614.6514.9214.807,973,000
16 Aug 202114.9015.0314.6615.0014.886,356,800
13 Aug 202115.2015.2014.9614.9814.865,144,900
12 Aug 202115.2115.2515.0315.2115.093,993,000
11 Aug 202114.8915.2814.7415.1915.076,561,100
10 Aug 202114.7014.8314.6314.8214.706,880,000
09 Aug 202114.8614.8614.6514.7214.604,391,000
06 Aug 202114.7914.9814.7714.8714.753,664,000
05 Aug 202114.7814.8414.6414.6914.574,851,100
04 Aug 202114.7014.8114.5514.6614.5410,097,200
03 Aug 202114.5814.8814.3314.8514.735,425,500
02 Aug 202114.5914.8714.4814.4914.377,937,000
30 Jul 202114.4414.5714.4014.5014.388,153,700
29 Jul 202114.6314.6814.4714.5514.436,440,900
28 Jul 202114.5014.5514.2014.4614.346,465,900
27 Jul 202114.2414.4014.0714.3414.226,485,200
26 Jul 202114.3414.6714.3414.4314.3111,046,900
23 Jul 202114.0614.1613.9814.1013.986,787,300
22 Jul 202114.1814.2113.9314.0213.919,795,400
21 Jul 202114.0714.2613.9614.2314.1112,163,400
20 Jul 202113.6914.0113.6713.9713.869,144,700
19 Jul 202113.5613.7413.4813.6713.5613,289,600
16 Jul 202114.2114.2413.8213.8613.759,645,700
15 Jul 202113.8914.1413.8714.0713.9512,683,100
14 Jul 202113.8914.2213.8114.0113.9010,422,500
13 Jul 202114.3914.4113.6913.7613.6515,287,300
12 Jul 202114.5014.5614.4014.4714.355,872,300
09 Jul 202114.4914.6214.4214.5814.465,304,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...