Yahoo

Mail

Singapore markets open in 4 hours 15 minutes

Straits Times Index
3,098.25
+56.96(+1.87%)
S&P 500
4,557.91
-9.09(-0.20%)
Dow
34,316.68
-167.04(-0.48%)
Nasdaq
15,414.50
-123.19(-0.79%)
BTC-USD
57,177.36
-295.34(-0.51%)
CMC Crypto 200
1,457.99
-11.09(-0.76%)

COVID

Why Singapore is choosing to wait before pushing panic button on Omicron

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.35

-0.01

(-0.03%)

As of 03:45PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	14.03	14.56	13.86	14.35	14.35	18,818,390
30 Nov 2021	14.58	14.64	14.11	14.35	14.35	24,941,000
29 Nov 2021	14.55	14.71	14.33	14.61	14.61	12,343,500
26 Nov 2021	14.44	14.54	14.23	14.43	14.43	6,651,800
24 Nov 2021	14.87	15.04	14.80	14.86	14.86	10,158,300
23 Nov 2021	14.72	14.84	14.63	14.81	14.81	9,195,800
22 Nov 2021	14.49	14.98	14.44	14.77	14.77	10,326,200
19 Nov 2021	14.55	14.59	14.34	14.39	14.39	7,238,700
18 Nov 2021	14.55	14.65	14.31	14.61	14.61	6,270,200
17 Nov 2021	14.57	14.70	14.44	14.55	14.55	7,534,000
16 Nov 2021	14.73	14.81	14.54	14.58	14.58	7,700,000
15 Nov 2021	14.62	14.77	14.41	14.70	14.70	10,511,500
12 Nov 2021	15.28	15.35	14.57	14.64	14.64	19,120,800
11 Nov 2021	15.78	15.95	15.73	15.94	15.94	4,824,700
10 Nov 2021	15.53	15.91	15.49	15.72	15.72	9,485,700
09 Nov 2021	15.40	15.60	15.37	15.53	15.53	4,894,200
08 Nov 2021	15.50	15.65	15.41	15.44	15.44	6,074,500
05 Nov 2021	15.34	15.52	15.33	15.46	15.46	8,812,000
04 Nov 2021	15.23	15.36	15.14	15.27	15.27	8,520,300
03 Nov 2021	15.18	15.44	15.11	15.28	15.28	8,439,900
02 Nov 2021	15.00	15.26	14.95	15.24	15.24	12,287,200
01 Nov 2021	14.73	15.02	14.69	14.96	14.96	9,549,000
29 Oct 2021	14.78	15.10	14.64	14.65	14.65	16,770,800
28 Oct 2021	14.61	14.91	14.48	14.76	14.76	11,965,200
27 Oct 2021	14.86	14.86	14.48	14.58	14.58	11,529,700
26 Oct 2021	15.45	15.46	14.75	14.88	14.88	18,426,700
25 Oct 2021	15.41	15.50	15.35	15.41	15.41	9,772,600
22 Oct 2021	15.46	15.69	15.36	15.36	15.36	11,745,200
21 Oct 2021	15.41	15.65	15.29	15.49	15.49	9,633,200
20 Oct 2021	15.38	15.66	15.31	15.49	15.49	8,391,300
19 Oct 2021	15.21	15.44	15.10	15.37	15.37	9,861,900
18 Oct 2021	15.03	15.34	15.00	15.11	15.11	7,891,600
15 Oct 2021	15.12	15.29	15.12	15.15	15.15	7,633,800
14 Oct 2021	14.76	15.06	14.74	15.05	15.05	6,386,100
13 Oct 2021	14.68	14.82	14.52	14.72	14.72	8,427,700
12 Oct 2021	14.89	14.89	14.64	14.70	14.70	8,642,400
11 Oct 2021	14.85	15.08	14.80	14.86	14.86	7,033,700
08 Oct 2021	14.88	15.06	14.77	14.83	14.83	7,742,500
07 Oct 2021	14.86	14.95	14.75	14.77	14.77	10,950,800
06 Oct 2021	14.80	14.92	14.45	14.71	14.71	14,791,800
05 Oct 2021	14.95	15.15	14.78	15.03	15.03	13,139,800
04 Oct 2021	14.65	15.05	14.59	14.85	14.85	13,567,100
01 Oct 2021	14.34	14.70	14.32	14.62	14.62	9,176,400
30 Sep 2021	14.23	14.72	14.22	14.25	14.25	19,163,700
29 Sep 2021	14.17	14.24	14.00	14.09	14.09	9,832,400
28 Sep 2021	14.00	14.34	13.99	14.18	14.18	10,810,800
27 Sep 2021	13.41	14.19	13.41	14.00	14.00	12,385,400
24 Sep 2021	13.36	13.58	13.35	13.41	13.41	5,792,300
23 Sep 2021	13.25	13.60	13.22	13.44	13.44	6,825,700
22 Sep 2021	13.08	13.29	13.08	13.16	13.16	7,783,300
21 Sep 2021	13.35	13.41	12.99	13.01	13.01	9,342,300
20 Sep 2021	13.27	13.40	13.08	13.28	13.28	10,765,500
17 Sep 2021	13.51	13.60	13.35	13.55	13.55	26,241,800
16 Sep 2021	13.75	13.85	13.64	13.66	13.66	8,015,300
15 Sep 2021	13.75	13.87	13.64	13.74	13.74	16,081,300
14 Sep 2021	14.40	14.41	13.71	13.75	13.75	12,737,500
13 Sep 2021	14.35	14.38	14.13	14.30	14.30	15,522,900
10 Sep 2021	14.55	14.65	14.28	14.31	14.31	7,289,300
10 Sep 2021	0.12 Dividend
09 Sep 2021	14.49	14.74	14.46	14.66	14.54	8,603,500
08 Sep 2021	14.96	15.03	14.51	14.54	14.42	11,716,200
07 Sep 2021	15.40	15.48	14.98	15.02	14.90	12,803,000
03 Sep 2021	15.57	15.89	15.39	15.48	15.35	14,355,200
02 Sep 2021	15.41	15.48	15.24	15.39	15.26	11,008,100
01 Sep 2021	15.50	15.53	15.21	15.34	15.21	8,202,900
31 Aug 2021	15.35	15.53	15.32	15.46	15.33	10,701,500
30 Aug 2021	15.47	15.54	15.23	15.31	15.18	6,611,800
27 Aug 2021	15.10	15.49	14.99	15.42	15.29	9,472,400
26 Aug 2021	15.23	15.54	15.10	15.12	15.00	11,897,500
25 Aug 2021	14.84	15.23	14.81	15.11	14.99	5,934,300
24 Aug 2021	14.77	14.90	14.64	14.84	14.72	4,760,200
23 Aug 2021	14.63	14.80	14.55	14.70	14.58	5,114,400
20 Aug 2021	14.40	14.59	14.35	14.58	14.46	3,944,400
19 Aug 2021	14.58	14.63	14.27	14.38	14.26	7,395,200
18 Aug 2021	14.85	14.96	14.70	14.71	14.59	6,290,200
17 Aug 2021	14.92	14.96	14.65	14.92	14.80	7,973,000
16 Aug 2021	14.90	15.03	14.66	15.00	14.88	6,356,800
13 Aug 2021	15.20	15.20	14.96	14.98	14.86	5,144,900
12 Aug 2021	15.21	15.25	15.03	15.21	15.09	3,993,000
11 Aug 2021	14.89	15.28	14.74	15.19	15.07	6,561,100
10 Aug 2021	14.70	14.83	14.63	14.82	14.70	6,880,000
09 Aug 2021	14.86	14.86	14.65	14.72	14.60	4,391,000
06 Aug 2021	14.79	14.98	14.77	14.87	14.75	3,664,000
05 Aug 2021	14.78	14.84	14.64	14.69	14.57	4,851,100
04 Aug 2021	14.70	14.81	14.55	14.66	14.54	10,097,200
03 Aug 2021	14.58	14.88	14.33	14.85	14.73	5,425,500
02 Aug 2021	14.59	14.87	14.48	14.49	14.37	7,937,000
30 Jul 2021	14.44	14.57	14.40	14.50	14.38	8,153,700
29 Jul 2021	14.63	14.68	14.47	14.55	14.43	6,440,900
28 Jul 2021	14.50	14.55	14.20	14.46	14.34	6,465,900
27 Jul 2021	14.24	14.40	14.07	14.34	14.22	6,485,200
26 Jul 2021	14.34	14.67	14.34	14.43	14.31	11,046,900
23 Jul 2021	14.06	14.16	13.98	14.10	13.98	6,787,300
22 Jul 2021	14.18	14.21	13.93	14.02	13.91	9,795,400
21 Jul 2021	14.07	14.26	13.96	14.23	14.11	12,163,400
20 Jul 2021	13.69	14.01	13.67	13.97	13.86	9,144,700
19 Jul 2021	13.56	13.74	13.48	13.67	13.56	13,289,600
16 Jul 2021	14.21	14.24	13.82	13.86	13.75	9,645,700
15 Jul 2021	13.89	14.14	13.87	14.07	13.95	12,683,100
14 Jul 2021	13.89	14.22	13.81	14.01	13.90	10,422,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,098.25+56.96(+1.87%)

S&P 5004,557.91-9.09(-0.20%)

Dow34,316.68-167.04(-0.48%)

Nasdaq15,414.50-123.19(-0.79%)

BTC-USD57,177.36-295.34(-0.51%)

CMC Crypto 2001,457.99-11.09(-0.76%)

Why Singapore is choosing to wait before pushing panic button on Omicron

Hewlett Packard Enterprise Company (HPE)

Straits Times Index
3,098.25
+56.96(+1.87%)

S&P 500
4,557.91
-9.09(-0.20%)

Dow
34,316.68
-167.04(-0.48%)

Nasdaq
15,414.50
-123.19(-0.79%)

BTC-USD
57,177.36
-295.34(-0.51%)

CMC Crypto 200
1,457.99
-11.09(-0.76%)