UK markets close in 6 hours 16 minutes

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.81-0.62 (-2.89%)
At close: 04:03PM EDT
20.94 +0.13 (+0.62%)
Pre-market: 04:55AM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202421.1821.2920.7320.8120.8112,519,500
16 Jul 202421.4821.5321.2321.4321.437,878,100
15 Jul 202421.2621.4821.1521.4421.449,921,600
12 Jul 202421.1921.4120.9821.1721.179,195,800
11 Jul 202421.3621.4120.9721.2021.209,411,900
10 Jul 202421.3921.4921.1021.3521.3510,414,200
09 Jul 202420.8121.6120.8021.2521.2515,683,100
08 Jul 202420.7520.9820.6920.8920.8911,118,800
05 Jul 202420.6820.6820.2920.5520.5515,281,400
03 Jul 202421.1021.1020.5220.6720.6711,412,800
02 Jul 202420.8621.1720.8121.1221.1211,762,400
01 Jul 202421.3221.3220.6021.1621.1613,452,100
28 Jun 202421.0421.2720.9021.1721.1717,398,900
27 Jun 202420.9221.3120.8921.0421.0412,921,000
26 Jun 202420.7821.0120.7220.9220.9217,304,900
25 Jun 202420.5121.1420.3321.1221.1215,811,200
24 Jun 202420.8321.0320.4520.4720.4719,621,200
21 Jun 202421.2521.3820.4320.9220.9261,956,500
20 Jun 202422.6622.7421.4121.4821.4825,498,900
18 Jun 202421.8922.8221.5621.8421.8444,296,100
18 Jun 20240.13 Dividend
17 Jun 202421.8521.9621.1921.6621.5320,204,900
14 Jun 202421.6221.8221.2621.6021.4718,473,700
13 Jun 202420.8621.9020.7921.7621.6322,925,400
12 Jun 202420.8721.1720.6520.9120.7820,247,700
11 Jun 202420.5020.6820.1920.5620.4415,196,800
10 Jun 202420.0020.6419.9520.5920.4723,529,600
07 Jun 202419.7220.0419.7120.0319.9121,612,900
06 Jun 202419.3720.0419.0819.5919.4730,573,600
05 Jun 202420.3520.4319.4419.4819.3688,492,100
04 Jun 202417.8517.9617.5917.6017.4930,743,300
03 Jun 202417.9118.0817.6517.9517.8422,762,900
31 May 202417.9117.9717.3117.6517.5433,499,300
30 May 202418.5118.6818.2918.5218.4131,921,300
29 May 202418.2418.4018.1718.1818.0714,206,500
28 May 202418.4918.7818.2218.4118.3017,948,100
24 May 202418.3318.6018.3018.4118.3013,605,300
23 May 202418.8518.9518.1518.2418.1315,612,200
22 May 202417.8018.1817.7418.1518.0410,667,200
21 May 202417.7617.8317.5917.7817.679,328,200
20 May 202417.9018.0417.7217.8017.6910,130,500
17 May 202418.0118.0217.7317.8617.759,238,500
16 May 202417.9818.0817.7517.8917.7810,222,600
15 May 202417.7518.0017.6617.9717.8611,307,200
14 May 202417.4717.6617.4217.6517.5411,483,000
13 May 202417.1317.4617.1317.3817.2811,969,900
10 May 202417.1017.2916.9917.0616.966,454,400
09 May 202417.2317.2716.9017.0616.968,599,600
08 May 202416.7717.1916.7117.1817.088,134,900
07 May 202417.2017.2316.8016.8616.768,273,300
06 May 202417.0217.2016.9517.1617.069,233,700
03 May 202416.7416.8716.6116.8616.767,951,500
02 May 202416.6116.6516.2616.5316.4311,008,600
01 May 202416.8617.0216.3916.4416.349,407,100
30 Apr 202417.0317.4016.9817.0016.9010,073,000
29 Apr 202417.2117.4317.0317.1817.088,335,700
26 Apr 202417.0017.2816.8817.1717.079,189,400
25 Apr 202416.8217.0616.7816.9716.878,383,000
24 Apr 202416.9317.0516.7816.9316.8310,856,000
23 Apr 202416.7616.9616.7316.8316.739,110,400
22 Apr 202416.9416.9816.6516.8316.738,508,500
19 Apr 202417.0217.2316.6916.7916.6912,482,700
18 Apr 202417.0917.1216.8417.0416.9412,392,500
17 Apr 202417.2517.4917.0117.0316.9311,256,000
16 Apr 202417.3317.3816.9117.1417.0411,214,400
15 Apr 202417.7017.8117.2017.2617.1617,413,800
12 Apr 202417.7317.9117.3917.4217.3214,033,800
11 Apr 202417.9818.0617.6417.9417.8311,099,600
10 Apr 202417.8018.0717.7218.0017.8916,226,400
09 Apr 202418.2118.2517.8818.0217.9110,642,300
08 Apr 202418.2118.4218.1118.1418.0310,709,800
05 Apr 202417.8918.1217.7218.0017.8913,148,500
04 Apr 202418.5018.7617.8817.9417.8317,602,700
03 Apr 202417.6718.3917.6518.1918.0826,942,500
02 Apr 202417.7517.8217.5517.7017.599,361,500
01 Apr 202417.6818.0117.6217.9417.839,680,900
28 Mar 202417.7417.8517.6917.7317.629,155,400
27 Mar 202417.7717.8017.4117.6717.569,727,100
26 Mar 202417.5117.8417.4517.6917.5814,285,200
25 Mar 202417.2517.6317.2117.4217.3216,167,200
22 Mar 202417.2117.6117.2117.3717.279,278,900
21 Mar 202417.1717.4117.0517.2117.1112,914,800
20 Mar 202416.6716.9316.5016.9316.8317,508,400
19 Mar 202416.9517.0216.7216.7816.6812,178,000
18 Mar 202416.9417.1916.7917.0616.9622,137,600
15 Mar 202417.3017.4216.7016.7316.6341,142,100
14 Mar 202417.7017.7017.3817.5317.4215,774,900
14 Mar 20240.13 Dividend
13 Mar 202418.0218.0617.6117.9017.6617,482,400
12 Mar 202418.5219.1518.0418.0517.8133,677,100
11 Mar 202417.7218.2717.6318.0417.8019,422,800
08 Mar 202418.6318.6917.9517.9917.7521,693,800
07 Mar 202418.7918.8317.7218.1817.9429,773,700
06 Mar 202418.3520.0718.3418.7718.5251,250,900
05 Mar 202417.0118.1917.0118.1017.8644,150,200
04 Mar 202415.8117.3115.7617.1516.9241,177,700
01 Mar 202414.5315.7014.4715.5615.3534,136,700
29 Feb 202415.0015.2615.0015.2315.0327,341,800
28 Feb 202414.8415.0614.7814.8614.669,910,200
27 Feb 202415.0115.0814.8314.8914.699,432,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...