Skip to main content

Hewlett Packard Enterprise Company Common Stock (NY: HPE )

21.61 +0.85 (+4.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 20.61 21.64 20.60 21.61 43,682,396 +0.66(+3.17%)
Dec 19, 2024 21.09 21.20 20.76 20.95 11,100,628 +0.36(+1.72%)
Dec 18, 2024 21.67 21.80 20.55 20.59 15,357,142 -0.95(-4.41%)
Dec 17, 2024 21.36 21.91 21.36 21.54 13,269,448 -0.31(-1.42%)
Dec 16, 2024 21.83 22.04 21.25 21.85 22,263,744 +0.02(+0.09%)
Dec 13, 2024 21.73 22.07 21.68 21.83 10,279,531 +0.00(+0.00%)
Dec 12, 2024 21.82 22.17 21.76 21.83 12,663,873 -0.08(-0.37%)
Dec 11, 2024 21.83 22.00 21.20 21.91 16,180,898 -0.01(-0.05%)
Dec 10, 2024 22.63 22.90 21.77 21.92 20,623,736 -1.19(-5.15%)
Dec 09, 2024 23.85 23.92 23.06 23.11 22,239,036 -0.84(-3.51%)
Dec 06, 2024 22.68 24.24 22.46 23.95 37,723,264 +2.30(+10.62%)
Dec 05, 2024 22.60 22.74 21.57 21.65 27,178,900 -0.11(-0.51%)
Dec 04, 2024 21.50 22.08 21.37 21.76 11,758,750 +0.46(+2.16%)
Dec 03, 2024 21.06 21.32 20.96 21.30 9,324,103 +0.05(+0.24%)
Dec 02, 2024 21.20 21.60 20.99 21.25 12,694,780 +0.03(+0.14%)
Nov 29, 2024 20.83 21.42 20.81 21.22 7,085,636 +0.42(+2.02%)
Nov 27, 2024 21.12 21.45 20.64 20.80 16,174,209 -1.33(-6.01%)
Nov 26, 2024 22.17 22.25 21.93 22.13 8,259,271 -0.08(-0.36%)
Nov 25, 2024 22.40 22.62 22.07 22.21 21,873,546 +0.11(+0.50%)
Nov 22, 2024 21.81 22.22 21.72 22.10 8,865,772 +0.36(+1.66%)
Nov 21, 2024 21.32 21.96 21.30 21.74 13,055,477 +0.56(+2.64%)
Nov 20, 2024 21.56 21.56 21.07 21.18 10,332,657 -0.35(-1.63%)
Nov 19, 2024 21.22 21.57 20.86 21.53 9,076,736 +0.15(+0.70%)
Nov 18, 2024 21.81 21.86 21.29 21.38 12,031,362 +0.31(+1.47%)
Nov 15, 2024 21.39 21.49 20.98 21.07 10,918,011 -0.27(-1.27%)
Nov 14, 2024 21.71 22.04 21.34 21.34 8,999,276 -0.51(-2.33%)
Nov 13, 2024 21.76 22.15 21.61 21.85 10,695,292 +0.12(+0.55%)
Nov 12, 2024 21.83 22.11 21.70 21.73 8,487,198 -0.29(-1.32%)
Nov 11, 2024 22.12 22.40 21.89 22.02 10,393,196 -0.02(-0.09%)
Nov 08, 2024 21.47 22.20 21.38 22.04 14,164,874 +0.60(+2.80%)
Nov 07, 2024 21.36 21.66 21.17 21.44 11,973,711 +0.11(+0.52%)
Nov 06, 2024 20.73 21.39 20.68 21.33 15,586,904 +1.33(+6.65%)
Nov 05, 2024 20.02 20.27 19.86 20.00 9,441,724 -0.01(-0.05%)
Nov 04, 2024 20.15 20.39 20.01 20.01 8,091,524 -0.05(-0.25%)
Nov 01, 2024 19.55 20.25 19.51 20.06 12,601,963 +0.57(+2.92%)
Oct 31, 2024 20.19 20.24 19.49 19.49 12,162,344 -0.85(-4.18%)
Oct 30, 2024 20.95 21.05 20.23 20.34 15,590,007 +0.47(+2.37%)
Oct 29, 2024 19.73 19.98 19.69 19.87 9,824,242 +0.14(+0.71%)
Oct 28, 2024 19.59 19.88 19.48 19.73 8,946,524 +0.27(+1.39%)
Oct 25, 2024 19.58 19.86 19.44 19.46 7,901,446 +0.06(+0.31%)
Oct 24, 2024 19.42 19.47 19.23 19.40 9,433,638 +0.09(+0.47%)
Oct 23, 2024 19.83 19.85 19.25 19.31 10,069,521 -0.58(-2.92%)
Oct 22, 2024 19.85 19.96 19.57 19.89 11,112,220 -0.08(-0.40%)
Oct 21, 2024 20.68 20.68 19.89 19.97 15,061,351 -0.72(-3.48%)
Oct 18, 2024 21.03 21.06 20.39 20.69 10,429,179 -0.25(-1.19%)
Oct 17, 2024 20.82 21.00 20.68 20.94 9,672,944 +0.05(+0.24%)
Oct 16, 2024 20.80 20.97 20.69 20.89 13,599,001 +0.15(+0.72%)
Oct 15, 2024 20.81 21.09 20.66 20.74 14,362,444 +0.02(+0.10%)
Oct 14, 2024 20.65 20.93 20.63 20.72 8,153,183 +0.05(+0.24%)
Oct 11, 2024 20.53 20.82 20.50 20.67 8,488,030 +0.13(+0.63%)
Oct 10, 2024 20.70 20.94 20.39 20.54 18,912,840 -0.31(-1.49%)
Oct 09, 2024 20.82 20.90 20.50 20.85 11,266,515 -0.12(-0.57%)
Oct 08, 2024 20.96 21.05 20.76 20.97 11,588,537 +0.11(+0.53%)
Oct 07, 2024 20.51 20.93 20.50 20.86 10,960,790 +0.24(+1.16%)
Oct 04, 2024 20.69 20.75 20.28 20.62 8,526,227 +0.27(+1.33%)
Oct 03, 2024 20.39 20.83 20.23 20.35 10,884,337 -0.15(-0.73%)
Oct 02, 2024 20.00 20.66 19.95 20.50 12,863,090 +0.55(+2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.