HPE - Hewlett Packard Enterprise Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201913.77014.37013.74014.31014.31010,914,366
Jan 15, 201914.21014.49014.17014.44014.4406,713,000
Jan 14, 201914.11014.30714.01014.16014.1608,960,300
Jan 11, 201914.04014.26013.89014.24014.2406,507,200
Jan 10, 201913.99014.14013.88014.13014.1308,556,200
Jan 09, 201913.88014.19513.88014.06014.0607,668,100
Jan 08, 201914.19014.31013.68513.80013.80012,732,500
Jan 07, 201913.82014.17013.75014.07014.0708,027,500
Jan 04, 201913.51013.92013.45013.80013.80011,277,100
Jan 03, 201913.28013.37012.93013.18013.18011,921,700
Jan 02, 201912.95013.64012.95013.46013.46010,865,500
Dec 31, 201813.17013.25513.03013.21013.2106,453,800
Dec 28, 201813.21013.31512.97013.03013.0308,727,000
Dec 27, 201812.69013.12012.54013.10013.1008,150,300
Dec 26, 201812.34012.86012.08712.81012.81010,312,200
Dec 24, 201812.46012.59512.22512.27012.2705,400,200
Dec 21, 201812.66013.00012.48512.61012.61025,427,500
Dec 20, 201813.08013.16012.59512.65012.65018,528,300
Dec 19, 201813.59013.84013.07013.17013.17014,299,900
Dec 18, 201813.71013.93013.54013.63013.63012,805,000
Dec 17, 201814.17014.27013.55013.59013.59017,072,700
Dec 14, 201814.35014.46014.20014.22014.22011,166,200
Dec 13, 201814.65014.93014.44014.49014.49012,862,100
Dec 12, 201814.96014.99014.63014.64014.64014,122,900
Dec 11, 201814.58014.83014.38014.74014.74016,343,600
Dec 11, 20180.113 Dividend
Dec 10, 201814.62014.84514.19014.57014.45714,047,500
Dec 07, 201815.97015.97014.66014.71014.59618,469,900
Dec 06, 201814.81016.26014.56016.02015.89629,136,600
Dec 04, 201815.42015.54014.98015.05014.93318,349,500
Dec 03, 201815.26015.53015.22015.50015.38014,845,100
Nov 30, 201815.09015.14014.77015.00014.88420,963,100
Nov 29, 201815.40015.42015.10015.12015.00310,922,000
Nov 28, 201815.18015.46014.90015.46015.34013,439,200
Nov 27, 201814.79015.06014.76015.06014.9437,771,900
Nov 26, 201814.72014.98514.69014.91014.7949,953,900
Nov 23, 201814.56014.71514.49014.54014.4272,909,400
Nov 21, 201814.64014.93014.63014.70014.5868,652,300
Nov 20, 201814.60014.80014.40514.53014.41711,300,700
Nov 19, 201815.10015.21514.70014.83014.71512,707,700
Nov 16, 201815.28015.35015.10015.20015.08211,150,600
Nov 15, 201815.07015.48014.89015.32015.20115,280,000
Nov 14, 201815.48015.67515.11015.15015.03316,235,400
Nov 13, 201815.31015.61015.24515.34015.2219,517,000
Nov 12, 201815.58015.60515.19015.28015.1619,571,300
Nov 09, 201816.13016.19515.56515.72015.59810,721,500
Nov 08, 201816.19016.51916.15016.25016.1247,195,500
Nov 07, 201816.03016.25015.84016.24016.11418,460,200
Nov 06, 201815.93016.07015.83015.88015.75713,047,300
Nov 05, 201815.89016.01015.68015.93015.8066,268,100
Nov 02, 201815.83016.09515.73515.89015.76715,140,700
Nov 01, 201815.24015.80015.24015.80015.6776,066,800
Oct 31, 201815.14015.52015.14015.25015.1329,547,400
Oct 30, 201814.57014.94014.51014.93014.8148,297,100
Oct 29, 201814.80015.05014.36014.57014.4578,024,400
Oct 26, 201814.97014.98014.47614.63014.51710,469,500
Oct 25, 201815.20015.34515.08015.15015.0338,175,700
Oct 24, 201815.63015.79515.06015.09014.9738,119,500
Oct 23, 201815.53015.75015.31015.65015.5299,081,300
Oct 22, 201815.54015.89015.52015.84015.7177,881,600
Oct 19, 201815.35015.63015.34015.44015.3207,652,700
Oct 18, 201815.40015.53015.10015.33015.2118,275,200
Oct 17, 201815.59015.65015.31015.52015.4006,231,700
Oct 16, 201815.45015.54015.27015.51015.3906,109,300
Oct 15, 201815.42015.51015.24015.34015.2219,344,700
Oct 12, 201814.92015.46014.89015.42015.30016,598,800
Oct 11, 201815.06015.16014.55014.63014.5179,075,100
Oct 10, 201815.65015.77015.09015.11014.99310,860,900
Oct 09, 201815.87015.92015.59015.69015.56812,074,000
Oct 08, 201816.07016.15015.86015.89015.7678,991,800
Oct 05, 201816.81017.02016.04016.14016.01512,794,700
Oct 04, 201816.79017.00016.78016.85016.71910,262,800
Oct 03, 201816.54016.91016.46016.75016.62010,580,100
Oct 02, 201816.14016.63016.14016.53016.4029,636,500
Oct 01, 201816.37016.52016.13016.18016.0559,808,600
Sep 28, 201816.25016.43016.17016.31016.18412,488,000
Sep 27, 201816.63016.63016.25016.28016.15412,514,200
Sep 26, 201816.59016.72016.49516.51016.3828,897,900
Sep 25, 201816.87016.96516.53016.55016.42217,845,200
Sep 24, 201817.00017.02516.86016.92016.7897,291,300
Sep 21, 201816.95017.27016.92017.02016.88826,709,600
Sep 20, 201816.70016.98016.68016.87016.7398,726,300
Sep 19, 201816.57016.70016.55016.64016.5116,871,500
Sep 18, 201816.31016.68016.26516.55016.4226,680,200
Sep 17, 201816.58016.68016.23016.28016.1548,686,400
Sep 14, 201816.55016.66016.47516.58016.4518,040,300
Sep 13, 201816.50016.73016.43516.54016.41211,155,800
Sep 12, 201816.39016.47016.25016.40016.2735,614,500
Sep 11, 201816.28016.48016.16016.45016.3227,953,700
Sep 11, 20180.113 Dividend
Sep 10, 201816.54016.55016.26016.41016.17112,516,300
Sep 07, 201816.49016.80016.39016.53016.28910,228,900
Sep 06, 201816.56016.62016.42016.52016.2798,440,700
Sep 05, 201816.69016.70016.24016.59016.34813,574,000
Sep 04, 201816.42016.71516.17016.67016.42710,016,400
Aug 31, 201816.77016.77016.40016.53016.28910,675,700
Aug 30, 201816.74017.08016.72016.79016.54516,188,100
Aug 29, 201817.03017.59016.65016.71016.46625,330,100
Aug 28, 201816.53016.80016.51016.74016.49610,950,200
Aug 27, 201816.37016.64016.26016.45016.21013,743,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...