New Zealand markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.15+0.29 (+1.72%)
At close: 04:02PM EDT
17.14 -0.01 (-0.06%)
After hours: 07:00PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202416.9217.2016.8417.1517.1517,910,987
12 Sept 202416.3616.9316.2016.8616.8641,961,200
11 Sept 202416.1016.4615.7716.4016.4070,763,400
10 Sept 202416.3916.5315.9516.1016.1070,663,200
09 Sept 202417.6017.8517.5317.6017.6013,693,000
06 Sept 202417.5817.8017.3017.5317.5316,208,800
05 Sept 202417.1518.0016.8517.6417.6429,090,200
04 Sept 202418.9319.0218.5618.7718.7721,890,700
03 Sept 202419.2819.4418.9619.0619.0615,341,500
30 Aug 202419.1519.5719.1119.3719.3718,330,200
29 Aug 202418.9619.0418.6618.6818.689,558,700
28 Aug 202419.0019.1718.8019.0019.008,707,000
27 Aug 202419.0619.3419.0319.1019.107,637,300
26 Aug 202419.2319.4819.0919.1819.187,313,700
23 Aug 202419.0719.3218.8819.2119.217,959,500
22 Aug 202418.9119.0518.7418.7718.777,195,100
21 Aug 202418.8118.9018.5018.8818.887,719,800
20 Aug 202418.8218.8418.4718.7718.779,747,600
19 Aug 202418.6718.9018.5018.8818.889,017,300
16 Aug 202418.6918.8318.5618.6718.678,302,500
15 Aug 202418.3018.8118.1118.7618.7613,126,900
14 Aug 202417.8317.8517.5417.7817.7810,201,100
13 Aug 202417.3617.8817.3217.8017.8016,886,400
12 Aug 202417.3917.4217.0617.1917.1913,676,700
09 Aug 202417.2017.4317.1117.3417.347,352,800
08 Aug 202416.9117.3316.9117.3117.319,934,500
07 Aug 202417.2517.2716.6116.7216.7218,905,800
06 Aug 202417.4017.5617.2317.2517.2514,081,300
05 Aug 202417.2617.5717.0017.3517.3512,876,400
02 Aug 202418.5518.6917.9518.0318.0312,776,500
01 Aug 202419.7519.9818.8319.0819.089,310,000
31 Jul 202419.8020.0919.6419.9119.9112,120,400
30 Jul 202419.5619.6918.9919.0119.0111,214,600
29 Jul 202419.8519.9219.3919.4119.417,886,100
26 Jul 202419.5819.9119.5319.7619.767,954,800
25 Jul 202419.9219.9919.4119.4519.4511,529,800
24 Jul 202420.4120.6720.0320.0520.059,554,200
23 Jul 202420.5020.6720.4120.5420.546,290,300
22 Jul 202420.6220.7920.4820.5920.599,656,900
19 Jul 202420.6620.7220.4420.4820.4810,035,700
18 Jul 202421.0221.2120.6320.6720.6710,713,200
17 Jul 202421.1821.2920.7320.8120.8112,520,200
16 Jul 202421.4821.5321.2321.4321.437,878,100
15 Jul 202421.2621.4821.1521.4421.449,921,600
12 Jul 202421.1921.4120.9821.1721.179,206,500
11 Jul 202421.3621.4120.9721.2021.209,411,900
10 Jul 202421.3921.4921.1021.3521.3510,414,200
09 Jul 202420.8121.6120.8021.2521.2515,683,100
08 Jul 202420.7520.9820.6920.8920.8911,118,800
05 Jul 202420.6820.6820.2920.5520.5515,281,400
03 Jul 202421.1021.1020.5220.6720.6711,412,800
02 Jul 202420.8621.1720.8121.1221.1211,762,400
01 Jul 202421.3221.3220.6021.1621.1613,452,100
28 Jun 202421.0421.2720.9021.1721.1717,398,900
27 Jun 202420.9221.3120.8921.0421.0412,921,000
26 Jun 202420.7821.0120.7220.9220.9217,304,900
25 Jun 202420.5121.1420.3321.1221.1215,811,200
24 Jun 202420.8321.0320.4520.4720.4719,621,200
21 Jun 202421.2521.3820.4320.9220.9261,956,500
20 Jun 202422.6622.7421.4121.4821.4825,498,900
18 Jun 202421.8922.8221.5621.8421.8444,296,100
18 Jun 20240.13 Dividend
17 Jun 202421.8521.9621.1921.6621.5320,204,900
14 Jun 202421.6221.8221.2621.6021.4718,473,700
13 Jun 202420.8621.9020.7921.7621.6322,925,400
12 Jun 202420.8721.1720.6520.9120.7820,247,700
11 Jun 202420.5020.6820.1920.5620.4415,196,800
10 Jun 202420.0020.6419.9520.5920.4723,529,600
07 Jun 202419.7220.0419.7120.0319.9121,612,900
06 Jun 202419.3720.0419.0819.5919.4730,573,600
05 Jun 202420.3520.4319.4419.4819.3688,492,100
04 Jun 202417.8517.9617.5917.6017.4930,743,300
03 Jun 202417.9118.0817.6517.9517.8422,762,900
31 May 202417.9117.9717.3117.6517.5433,499,300
30 May 202418.5118.6818.2918.5218.4131,921,300
29 May 202418.2418.4018.1718.1818.0714,206,500
28 May 202418.4918.7818.2218.4118.3017,948,100
24 May 202418.3318.6018.3018.4118.3013,605,300
23 May 202418.8518.9518.1518.2418.1315,612,200
22 May 202417.8018.1817.7418.1518.0410,667,200
21 May 202417.7617.8317.5917.7817.679,328,200
20 May 202417.9018.0417.7217.8017.6910,130,500
17 May 202418.0118.0217.7317.8617.759,238,500
16 May 202417.9818.0817.7517.8917.7810,222,600
15 May 202417.7518.0017.6617.9717.8611,307,200
14 May 202417.4717.6617.4217.6517.5411,483,000
13 May 202417.1317.4617.1317.3817.2811,969,900
10 May 202417.1017.2916.9917.0616.966,454,400
09 May 202417.2317.2716.9017.0616.968,599,600
08 May 202416.7717.1916.7117.1817.088,134,900
07 May 202417.2017.2316.8016.8616.768,273,300
06 May 202417.0217.2016.9517.1617.069,233,700
03 May 202416.7416.8716.6116.8616.767,951,500
02 May 202416.6116.6516.2616.5316.4311,008,600
01 May 202416.8617.0216.3916.4416.349,407,100
30 Apr 202417.0317.4016.9817.0016.9010,073,000
29 Apr 202417.2117.4317.0317.1817.088,335,700
26 Apr 202417.0017.2816.8817.1717.079,189,400
25 Apr 202416.8217.0616.7816.9716.878,383,000
24 Apr 202416.9317.0516.7816.9316.8310,856,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...