UK Markets close in 2 hrs 47 mins

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.66-0.19 (-1.28%)
At close: 4:00PM EDT
14.66 0.00 (0.00%)
Pre-market: 08:25AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2021------
04 Aug 2021------
03 Aug 202114.5814.8814.3314.8514.855,425,500
02 Aug 202114.5914.8714.4814.4914.497,937,000
30 Jul 202114.4414.5714.4014.5014.508,153,700
29 Jul 202114.6314.6814.4714.5514.556,440,900
28 Jul 202114.5014.5514.2014.4614.466,465,900
27 Jul 202114.2414.4014.0714.3414.346,485,200
26 Jul 202114.3414.6714.3414.4314.4311,046,900
23 Jul 202114.0614.1613.9814.1014.106,787,300
22 Jul 202114.1814.2113.9314.0214.029,795,400
21 Jul 202114.0714.2613.9614.2314.2312,163,400
20 Jul 202113.6914.0113.6713.9713.979,144,700
19 Jul 202113.5613.7413.4813.6713.6713,289,600
16 Jul 202114.2114.2413.8213.8613.869,645,700
15 Jul 202113.8914.1413.8714.0714.0712,683,100
14 Jul 202113.8914.2213.8114.0114.0110,422,500
13 Jul 202114.3914.4113.6913.7613.7615,287,300
12 Jul 202114.5014.5614.4014.4714.475,872,300
09 Jul 202114.4914.6214.4214.5814.585,304,600
08 Jul 202114.1514.4114.0314.3014.307,951,200
07 Jul 202114.3514.5714.3014.4414.447,674,400
06 Jul 202114.7114.7314.3014.3514.357,866,600
02 Jul 202114.7414.7514.5814.7114.714,434,500
01 Jul 202114.7214.8114.6014.7014.708,281,900
30 Jun 202114.5014.6314.4514.5814.587,333,900
29 Jun 202114.6214.7014.4614.5314.535,964,100
28 Jun 202114.7214.7414.4714.5314.536,312,800
25 Jun 202114.5914.8014.5814.7414.747,595,700
24 Jun 202114.6214.6214.4814.6214.626,649,600
23 Jun 202114.6414.6414.4114.4614.469,421,700
22 Jun 202114.6814.7714.4914.6114.619,002,400
21 Jun 202114.5414.8914.5014.7314.737,972,900
18 Jun 202114.5314.5714.3114.4514.4523,705,400
17 Jun 202115.5715.6414.6214.7514.7515,591,100
16 Jun 202115.6215.7115.4915.5615.567,864,900
15 Jun 202115.6415.7515.5415.6315.637,527,200
15 Jun 20210.12 Dividend
14 Jun 202115.9516.0515.6515.7215.608,249,000
11 Jun 202115.6615.8915.6515.8915.777,602,300
10 Jun 202115.7415.8115.5615.6315.516,340,500
09 Jun 202115.9815.9915.6015.6515.539,019,400
08 Jun 202115.9016.0815.7516.0015.887,095,000
07 Jun 202116.2316.3215.8315.9015.788,055,800
04 Jun 202115.9216.2315.8616.2216.1010,221,300
03 Jun 202115.9916.0215.8315.9015.789,960,800
02 Jun 202115.8716.1915.7716.0715.9518,204,000
01 Jun 202116.1416.2315.8916.0915.9711,694,200
28 May 202116.3916.4215.9215.9615.8411,684,900
27 May 202116.3516.5416.2016.3416.2215,351,900
26 May 202116.0916.3016.0416.2416.129,778,900
25 May 202116.3116.3816.0216.0515.938,726,200
24 May 202116.3516.4516.2416.3616.245,594,500
21 May 202116.2016.3616.1516.2316.116,660,900
20 May 202116.1116.2315.8916.1115.997,911,700
19 May 202116.1216.1415.8116.1216.007,144,700
18 May 202116.5016.6116.3116.3316.217,610,800
17 May 202116.3416.6116.2616.5416.4110,354,200
14 May 202116.1916.3416.0116.2616.147,242,500
13 May 202115.6916.1415.6216.0715.957,398,100
12 May 202116.2816.2815.6415.6815.569,243,100
11 May 202116.0216.2715.9216.1716.056,875,200
10 May 202116.5016.7416.3816.4116.288,074,300
07 May 202116.3416.5616.1916.4816.358,737,600
06 May 202116.0216.3815.9016.3716.258,715,700
05 May 202115.9116.0615.7215.9615.847,480,600
04 May 202116.0016.0615.7615.8715.758,524,800
03 May 202116.0416.1915.8616.0215.908,367,300
30 Apr 202116.3416.3415.9016.0215.9012,526,000
29 Apr 202116.3416.4516.2016.3716.259,696,400
28 Apr 202116.2116.2816.0816.1516.038,810,300
27 Apr 202116.2816.3316.0916.2016.089,498,600
26 Apr 202116.3916.6016.1816.2316.1115,533,900
23 Apr 202116.0416.4815.9516.4216.2919,607,700
22 Apr 202116.0016.4415.9016.0015.8829,016,000
21 Apr 202115.7516.1015.6715.9915.8733,335,900
20 Apr 202116.0116.0415.6615.7515.636,549,300
19 Apr 202115.9516.0315.8615.9615.849,789,700
16 Apr 202115.9316.0815.9015.9515.839,283,800
15 Apr 202115.9116.0115.8015.8415.7210,702,500
14 Apr 202115.6215.9615.6215.7815.667,802,200
13 Apr 202115.8015.8215.5515.6715.558,504,500
12 Apr 202115.8015.9015.7215.8215.708,039,300
09 Apr 202115.7515.8615.6715.7915.6710,800,600
08 Apr 202115.9015.9515.6415.7415.627,950,300
07 Apr 202115.9016.0215.7815.9015.787,076,700
06 Apr 202115.8615.9715.7915.9215.809,396,400
05 Apr 202115.7316.0215.5815.9115.7912,192,800
01 Apr 202115.7815.8215.5415.7015.5812,195,000
31 Mar 202115.7815.9215.7015.7415.6211,860,200
30 Mar 202115.6915.8515.6515.7815.668,423,500
29 Mar 202115.9316.0715.6415.6615.549,186,400
26 Mar 202115.4716.0315.4216.0115.8911,838,900
25 Mar 202114.6815.4314.6515.3415.2212,559,000
24 Mar 202114.9115.1814.7314.7614.657,796,500
23 Mar 202115.2815.3314.6414.7614.659,228,200
22 Mar 202115.2515.4315.1115.3415.228,064,600
19 Mar 202115.5215.5615.2715.2815.1620,384,800
18 Mar 202115.9216.1015.5315.5815.4613,271,100
17 Mar 202115.7816.0315.6816.0315.9110,421,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...