HPE - Hewlett Packard Enterprise Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201914.4014.8714.3714.7514.7511,407,900
May 17, 201914.6214.9214.4714.6214.6216,330,300
May 16, 201914.4414.6814.4314.5314.5314,153,400
May 15, 201914.0614.4414.0514.4214.4215,286,000
May 14, 201914.1914.4014.1914.2414.249,175,600
May 13, 201914.4514.5314.0914.1614.1612,346,300
May 10, 201915.0815.1914.7714.7914.7914,643,500
May 09, 201915.1715.2314.8615.2215.227,525,300
May 08, 201915.4215.5415.3315.3515.355,554,900
May 07, 201915.4715.6215.3315.4315.437,565,500
May 06, 201915.5915.7315.4515.6615.665,543,600
May 03, 201915.7815.9615.7715.9315.935,138,900
May 02, 201915.8115.9715.6415.7415.745,105,200
May 01, 201915.9516.0715.7815.7915.796,609,900
Apr 30, 201915.6815.8115.5315.8115.8110,384,900
Apr 29, 201915.7315.9715.6715.7115.717,794,900
Apr 26, 201915.8715.9415.6015.7715.7711,613,400
Apr 25, 201916.2616.3115.9416.0116.019,782,100
Apr 24, 201916.5116.6116.2616.2716.279,147,100
Apr 23, 201916.6116.6916.5016.5316.5310,311,800
Apr 22, 201916.6616.6816.5816.5916.595,423,700
Apr 18, 201916.5916.7116.5116.6616.669,627,200
Apr 17, 201916.6316.6916.4316.5716.579,137,100
Apr 16, 201916.5016.6916.4816.6016.6014,190,900
Apr 15, 201916.3616.5016.3616.4916.495,233,300
Apr 12, 201916.3916.4816.2916.4016.405,240,100
Apr 11, 201916.1816.3316.1016.2716.276,985,300
Apr 10, 201915.9716.2715.9416.2716.275,654,600
Apr 09, 201916.1216.1415.9015.9515.955,019,000
Apr 08, 201916.1416.2616.0616.1916.196,414,100
Apr 05, 201916.0116.1716.0016.1516.156,083,900
Apr 04, 201915.9016.1115.8516.0716.079,514,000
Apr 03, 201916.0216.0815.7415.8515.8512,210,800
Apr 02, 201915.9316.0115.8115.8215.826,484,600
Apr 01, 201915.5515.9115.5415.9015.9010,995,700
Mar 29, 201915.4215.4615.3215.4315.439,937,300
Mar 28, 201915.3515.5315.2315.2615.269,649,400
Mar 27, 201915.3615.4415.1715.2615.267,722,000
Mar 26, 201915.1915.4515.1815.3115.319,274,600
Mar 25, 201915.3015.3815.0515.1515.1512,410,800
Mar 22, 201915.8015.9415.2715.2915.2912,345,200
Mar 21, 201915.8916.1215.8916.0216.0217,721,300
Mar 20, 201915.8716.0415.7715.8715.8710,351,700
Mar 19, 201915.9016.0415.8315.8815.8815,502,600
Mar 18, 201916.0016.1115.7415.8415.8411,519,400
Mar 15, 201915.6616.1015.6616.0716.0720,228,300
Mar 14, 201915.5915.7215.4915.6615.6610,097,400
Mar 13, 201915.3815.5915.3215.5215.5211,306,000
Mar 12, 201915.3515.4915.1315.3115.3117,676,400
Mar 12, 20190.1125 Dividend
Mar 11, 201915.6415.9315.6415.8915.7811,689,000
Mar 08, 201915.5215.6615.4115.6115.507,801,900
Mar 07, 201915.8615.9415.6015.6715.5614,207,900
Mar 06, 201916.1116.1415.9415.9615.856,343,400
Mar 05, 201916.0916.2415.9216.1416.0315,853,200
Mar 04, 201916.4516.5215.9416.1616.0514,646,300
Mar 01, 201916.5416.5416.2516.3816.2621,879,800
Feb 28, 201916.6016.6516.3416.3816.2613,489,400
Feb 27, 201916.7516.8216.6916.7016.588,381,300
Feb 26, 201916.7316.9716.7116.8016.6810,049,500
Feb 25, 201916.3516.9216.3416.7616.6413,110,200
Feb 22, 201916.5016.5016.0116.3216.2022,478,500
Feb 21, 201916.1116.3916.0316.2316.1215,909,700
Feb 20, 201916.1016.2216.0316.0515.949,809,100
Feb 19, 201916.0316.1315.9816.0915.988,588,900
Feb 15, 201916.1116.2415.9916.0915.9811,932,700
Feb 14, 201915.9116.1315.8615.9915.887,968,600
Feb 13, 201916.1016.2416.0316.0515.9411,945,600
Feb 12, 201916.0116.1515.9716.0015.8913,904,500
Feb 11, 201915.9116.0515.8315.8415.737,940,000
Feb 08, 201915.6615.9315.6215.9215.817,984,700
Feb 07, 201915.9116.0915.7515.8515.746,135,500
Feb 06, 201915.9416.1915.9016.0915.987,159,000
Feb 05, 201915.7916.1015.7815.8915.786,625,700
Feb 04, 201915.7315.8515.5815.7915.689,193,800
Feb 01, 201915.6915.8115.5615.6915.589,152,100
Jan 31, 201915.4715.6515.3515.5915.4811,945,800
Jan 30, 201915.4815.6715.2715.5215.417,852,300
Jan 29, 201915.7515.8615.3615.3715.2620,884,100
Jan 28, 201915.1115.6715.0715.6615.5529,335,800
Jan 25, 201914.9415.3814.9015.3515.2417,843,400
Jan 24, 201914.4814.8814.4414.7614.667,087,900
Jan 23, 201914.5214.6914.3214.4414.346,831,400
Jan 22, 201914.6614.6614.3514.4514.359,537,600
Jan 18, 201914.3814.7514.3814.6814.588,935,900
Jan 17, 201914.2614.4014.1014.2714.176,240,000
Jan 16, 201913.7714.3713.7314.3214.2212,256,800
Jan 15, 201914.2114.4914.1714.4414.346,786,400
Jan 14, 201914.1114.3114.0114.1614.068,960,300
Jan 11, 201914.0414.2613.8914.2414.146,507,200
Jan 10, 201913.9914.1413.8814.1314.038,556,200
Jan 09, 201913.8814.1913.8814.0613.967,668,100
Jan 08, 201914.1914.3113.6913.8013.7012,732,500
Jan 07, 201913.8214.1713.7514.0713.978,027,500
Jan 04, 201913.5113.9213.4513.8013.7011,277,100
Jan 03, 201913.2813.3712.9313.1813.0911,921,700
Jan 02, 201912.9513.6412.9513.4613.3610,865,500
Dec 31, 201813.1713.2613.0313.2113.126,453,800
Dec 28, 201813.2113.3112.9713.0312.948,727,000
Dec 27, 201812.6913.1212.5413.1013.018,150,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...