Singapore markets open in 4 hours 14 minutes

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.56+0.05 (+0.34%)
At close: 04:04PM EDT
14.51 -0.05 (-0.34%)
After hours: 04:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202214.3614.6214.0214.5614.5611,998,043
23 May 202214.2014.5714.1614.5114.5111,306,900
20 May 202214.8014.8013.5314.1614.1624,255,700
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
02 May 202215.4015.5614.9915.3815.387,912,100
29 Apr 202215.6515.9415.3915.4115.4110,580,500
28 Apr 202215.6615.8215.5315.7015.7010,054,600
27 Apr 202215.2615.4815.0515.3815.3810,787,200
26 Apr 202215.4715.6015.2515.2715.276,586,000
25 Apr 202215.5815.6315.2215.5915.598,561,800
22 Apr 202216.2516.2515.7315.7515.757,175,600
21 Apr 202216.6216.7416.2716.3216.329,459,500
20 Apr 202216.2116.6616.2116.5216.529,380,700
19 Apr 202215.9116.1715.8216.1116.118,929,400
18 Apr 202215.4415.7515.4015.7115.718,378,800
14 Apr 202215.5215.6215.3415.3815.387,197,400
13 Apr 202215.4415.5615.3115.4815.4810,134,300
12 Apr 202215.4915.8515.3215.4115.4110,502,100
11 Apr 202216.0216.2215.8015.8115.816,340,600
08 Apr 202216.0216.3015.8416.1016.108,942,200
07 Apr 202215.9916.0915.6016.0016.0014,207,800
06 Apr 202215.7015.7415.4715.5715.579,878,100
05 Apr 202216.1716.3315.7415.8015.808,198,500
04 Apr 202216.2616.3815.9816.3216.3210,025,400
01 Apr 202216.8816.8816.0616.2916.298,138,800
31 Mar 202217.0517.1616.6916.7116.7110,402,900
30 Mar 202217.5017.6117.2017.2817.284,783,700
29 Mar 202217.5817.6617.3817.5617.566,015,400
28 Mar 202217.4017.4517.0917.3817.386,572,600
25 Mar 202217.1517.5717.1117.5417.5411,028,500
24 Mar 202217.0617.1516.9317.0517.0513,534,300
23 Mar 202217.0517.2016.9616.9716.977,361,400
22 Mar 202217.2017.3016.9917.1317.1312,037,600
21 Mar 202217.1217.3316.8517.0517.059,128,400
18 Mar 202216.6017.1016.4417.0417.0425,124,800
17 Mar 202216.5016.8016.2716.7216.7210,839,600
16 Mar 202216.6716.8516.4816.7616.7611,061,500
15 Mar 202216.3216.6616.2016.5316.5314,246,300
14 Mar 202216.6316.8016.1716.3216.3210,739,100
11 Mar 202216.5016.6916.3916.5516.5511,139,400
10 Mar 202216.0716.3815.9816.3616.3610,586,400
10 Mar 20220.12 Dividend
09 Mar 202216.4416.5816.3016.3716.2512,569,700
08 Mar 202216.0916.5816.0716.0915.9712,353,300
07 Mar 202216.4016.4315.7315.7715.659,691,700
04 Mar 202216.3516.4516.1016.4216.3010,468,300
03 Mar 202217.0117.0216.5916.7516.6316,233,100
02 Mar 202216.2217.1816.1516.9916.8720,561,000
01 Mar 202215.9416.0515.2715.4115.3014,194,400
28 Feb 202215.7515.9815.5815.9215.8018,104,500
25 Feb 202216.0216.1615.4616.0215.9018,758,600
24 Feb 202216.1416.2915.7516.2516.1311,558,400
23 Feb 202217.0717.1116.5416.6216.507,846,200
22 Feb 202217.1817.4216.7616.9416.8211,734,200
18 Feb 202217.2417.5117.1617.3317.209,652,000
17 Feb 202217.4417.5417.1917.2417.118,985,800
16 Feb 202217.2917.7217.2717.6417.518,063,400
15 Feb 202217.0117.4716.9617.3817.257,447,100
14 Feb 202217.2717.3016.7216.8716.759,019,400
11 Feb 202217.3517.5817.0817.2017.078,804,600
10 Feb 202217.2017.7617.1617.3517.229,406,300
09 Feb 202217.1917.3217.1017.3017.178,012,200
08 Feb 202217.1017.1516.9217.1016.976,457,600
07 Feb 202217.0017.0516.7916.9316.816,955,400
04 Feb 202216.8117.0116.6316.8416.726,702,500
03 Feb 202216.9617.1516.8316.8516.737,035,100
02 Feb 202216.7417.0816.7017.0316.918,890,000
01 Feb 202216.3616.8616.2916.8116.6910,422,500
31 Jan 202216.0916.3915.8816.3316.2116,818,400
28 Jan 202215.7216.1415.6816.1316.0111,142,100
27 Jan 202216.0116.3215.6215.8115.6912,857,800
26 Jan 202216.0716.1515.6215.8415.7210,817,100
25 Jan 202215.9215.9915.4015.8915.7711,657,100
24 Jan 202215.8516.1315.4516.1015.9811,759,700
21 Jan 202216.6816.6916.1116.1416.0210,121,400
20 Jan 202216.8417.0316.5116.6716.5518,906,200
19 Jan 202217.3017.3816.7216.7416.6211,762,000
18 Jan 202217.5117.6017.1917.3217.1910,282,200
14 Jan 202217.3717.6017.1717.5617.438,547,000
13 Jan 202217.2517.5917.0717.4917.369,726,800
12 Jan 202217.1417.3116.9617.1517.027,975,700
11 Jan 202217.1217.1216.7917.0416.9216,455,800
10 Jan 202217.2017.3316.7417.0016.8815,250,000
07 Jan 202216.9817.2416.9817.1317.0010,482,700
06 Jan 202217.1017.1516.7716.9716.858,571,700
05 Jan 202216.8517.3516.8416.8916.7710,922,700
04 Jan 202216.3316.9716.3316.8316.7116,823,500
03 Jan 202215.8916.2415.8916.1416.028,569,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...