UK Markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.16-0.24 (-1.94%)
At close: 04:04PM EDT
12.28 +0.12 (+0.99%)
After hours: 06:47PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202212.2312.2711.9012.1612.1613,636,000
22 Sept 202212.6012.6212.3412.4012.4012,333,300
21 Sept 202212.8612.9812.5812.6012.608,679,600
20 Sept 202212.8512.8612.6712.7612.767,748,300
19 Sept 202212.8913.1112.8212.9812.987,887,400
16 Sept 202212.9113.1212.8113.0613.0616,887,100
15 Sept 202213.0313.2912.9613.0713.0712,627,200
14 Sept 202213.2213.2612.9313.0313.0312,622,900
13 Sept 202213.4613.5513.0913.1813.1812,455,800
12 Sept 202213.5713.8213.5413.7613.7612,058,800
09 Sept 202213.3213.4913.2913.4313.4312,016,700
08 Sept 202213.1813.3613.0813.3613.3617,411,800
07 Sept 202213.1113.3313.0213.2913.299,868,000
06 Sept 202213.2713.3513.0513.1513.1514,080,800
02 Sept 202213.5813.6213.1813.2413.2416,069,500
01 Sept 202213.5013.5313.1313.3713.3716,665,000
31 Aug 202213.7113.8113.5313.6013.6025,985,300
30 Aug 202213.7613.8413.5613.6513.6512,077,000
29 Aug 202213.6213.9613.5513.7213.7213,678,800
26 Aug 202214.6314.6513.7413.7613.7616,798,200
25 Aug 202214.5014.8514.5014.8314.839,603,100
24 Aug 202214.4014.4814.2414.3614.3613,000,500
23 Aug 202214.4714.6314.4014.4114.4111,379,300
22 Aug 202214.6914.6914.3814.4114.4110,733,700
19 Aug 202215.0315.0914.8114.8614.8611,403,200
18 Aug 202215.0215.2014.9915.1715.1710,958,200
17 Aug 202214.9015.0614.7714.9314.9311,520,600
16 Aug 202214.8415.0614.8314.9514.958,315,600
15 Aug 202214.6814.9114.6314.8614.867,899,100
12 Aug 202214.7514.8514.7214.8014.8011,828,800
11 Aug 202214.6414.8414.6014.6714.678,397,900
10 Aug 202214.2914.5814.2414.5114.519,706,000
09 Aug 202214.3514.3913.9514.0914.0910,262,900
08 Aug 202214.5214.6414.3214.4014.406,772,700
05 Aug 202214.1214.4414.0614.3614.369,264,600
04 Aug 202214.2314.3114.1514.2914.297,153,700
03 Aug 202214.2414.3914.0914.2714.277,380,000
02 Aug 202214.3114.3814.1014.1714.176,823,900
01 Aug 202214.1114.4414.1014.4214.427,503,600
29 Jul 202214.1014.3313.9914.2414.249,064,700
28 Jul 202213.9714.1613.8814.0814.086,780,700
27 Jul 202213.8314.0613.7213.9913.998,790,700
26 Jul 202213.8714.0613.7413.7813.786,587,300
25 Jul 202213.8913.9313.7213.8813.889,531,900
22 Jul 202213.9814.0713.6913.7713.778,985,400
21 Jul 202213.8214.0713.7314.0614.068,386,300
20 Jul 202213.7514.0613.6913.9113.918,719,100
19 Jul 202213.3413.7913.3113.7813.787,146,200
18 Jul 202213.3813.4813.1313.1613.166,544,700
15 Jul 202213.1713.2812.9713.2713.277,955,800
14 Jul 202212.7513.0612.6713.0113.018,154,800
13 Jul 202212.9113.0712.8413.0013.007,631,100
12 Jul 202213.1413.4013.0213.1213.1210,452,200
11 Jul 202213.0113.1913.0013.0613.067,588,900
08 Jul 202213.1013.3012.9613.1913.198,138,400
07 Jul 202213.0413.1812.9513.0413.0411,056,600
06 Jul 202212.7812.8912.5612.7712.7710,532,500
05 Jul 202212.7012.8412.4012.8312.8313,734,700
01 Jul 202213.2213.3012.7312.9612.9612,884,700
30 Jun 202213.1413.3513.0613.2613.2613,551,500
29 Jun 202213.8213.8213.3113.3613.368,272,800
28 Jun 202214.2014.2813.7413.7513.759,494,300
27 Jun 202214.1614.2414.0214.1314.136,200,800
24 Jun 202213.7414.1413.6514.0614.0612,053,500
23 Jun 202213.7513.8613.4113.6213.628,189,100
22 Jun 202213.6613.8613.6313.7313.738,189,600
21 Jun 202213.8614.0213.7313.9013.9010,029,000
17 Jun 202213.4313.5913.1813.4213.4218,452,900
16 Jun 202213.7313.7613.2313.3513.3511,242,200
15 Jun 202213.7614.2613.7014.0714.0713,743,300
14 Jun 202213.6613.8513.5613.6713.6710,104,800
13 Jun 202213.8814.0213.6413.7013.7012,877,100
10 Jun 202214.3814.5014.1514.2314.238,798,800
09 Jun 202214.9115.0514.6514.6814.686,899,000
08 Jun 202215.2915.2914.9714.9714.976,808,000
07 Jun 202215.0715.3914.8615.3415.349,358,700
06 Jun 202215.2515.4315.0915.2215.229,342,400
03 Jun 202214.7915.1814.7615.0815.089,442,500
02 Jun 202214.8315.0214.2314.9614.9623,221,200
01 Jun 202215.8116.0315.5915.7815.7812,804,600
31 May 202215.6715.8415.3915.6015.6019,470,600
27 May 202215.6115.9815.5515.7915.7911,996,300
26 May 202214.9615.1714.8815.0915.0912,225,600
25 May 202214.3915.0414.3914.9114.9110,757,000
24 May 202214.3614.6214.0114.5614.5613,173,400
23 May 202214.2014.5714.1614.5114.5111,306,900
20 May 202214.8014.8013.5314.1614.1624,256,000
19 May 202215.3715.3914.5715.0415.0421,103,000
18 May 202216.5516.6315.6515.7615.7613,338,700
17 May 202216.2516.8016.2016.7516.7510,950,300
16 May 202215.8516.0815.7515.9715.976,482,600
13 May 202215.7616.0315.6615.9515.957,308,400
12 May 202215.5715.6815.2815.6215.6213,933,100
11 May 202216.2116.4315.5615.5815.588,743,800
10 May 202216.0016.4415.8816.2216.2220,076,800
09 May 202215.4815.9915.4615.8415.8417,107,000
06 May 202215.9115.9515.5715.6915.6911,665,700
05 May 202215.9416.1415.7615.9515.9516,828,700
04 May 202215.5616.1115.5116.0916.099,560,000
03 May 202215.4215.6815.3515.4915.497,605,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...