HPE - Hewlett Packard Enterprise Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201815.07015.33014.89015.29515.2956,122,952
Nov 14, 201815.48015.67515.11015.15015.15016,235,400
Nov 13, 201815.31015.61015.24515.34015.3409,517,000
Nov 12, 201815.58015.60515.19015.28015.2809,571,300
Nov 09, 201816.13016.19515.56515.72015.72010,721,500
Nov 08, 201816.19016.51916.15016.25016.2507,195,500
Nov 07, 201816.03016.25015.84016.24016.24018,460,200
Nov 06, 201815.93016.07015.83015.88015.88013,047,300
Nov 05, 201815.89016.01015.68015.93015.9306,268,100
Nov 02, 201815.83016.09515.73515.89015.89015,140,700
Nov 01, 201815.24015.80015.24015.80015.8006,066,800
Oct 31, 201815.14015.52015.14015.25015.2509,547,400
Oct 30, 201814.57014.94014.51014.93014.9308,297,100
Oct 29, 201814.80015.05014.36014.57014.5708,024,400
Oct 26, 201814.97014.98014.47614.63014.63010,469,500
Oct 25, 201815.20015.34515.08015.15015.1508,175,700
Oct 24, 201815.63015.79515.06015.09015.0908,119,500
Oct 23, 201815.53015.75015.31015.65015.6509,081,300
Oct 22, 201815.54015.89015.52015.84015.8407,881,600
Oct 19, 201815.35015.63015.34015.44015.4407,652,700
Oct 18, 201815.40015.53015.10015.33015.3308,275,200
Oct 17, 201815.59015.65015.31015.52015.5206,231,700
Oct 16, 201815.45015.54015.27015.51015.5106,109,300
Oct 15, 201815.42015.51015.24015.34015.3409,344,700
Oct 12, 201814.92015.46014.89015.42015.42016,598,800
Oct 11, 201815.06015.16014.55014.63014.6309,075,100
Oct 10, 201815.65015.77015.09015.11015.11010,860,900
Oct 09, 201815.87015.92015.59015.69015.69012,074,000
Oct 08, 201816.07016.15015.86015.89015.8908,991,800
Oct 05, 201816.81017.02016.04016.14016.14012,794,700
Oct 04, 201816.79017.00016.78016.85016.85010,262,800
Oct 03, 201816.54016.91016.46016.75016.75010,580,100
Oct 02, 201816.14016.63016.14016.53016.5309,636,500
Oct 01, 201816.37016.52016.13016.18016.1809,808,600
Sep 28, 201816.25016.43016.17016.31016.31012,488,000
Sep 27, 201816.63016.63016.25016.28016.28012,514,200
Sep 26, 201816.59016.72016.49516.51016.5108,897,900
Sep 25, 201816.87016.96516.53016.55016.55017,845,200
Sep 24, 201817.00017.02516.86016.92016.9207,291,300
Sep 21, 201816.95017.27016.92017.02017.02026,709,600
Sep 20, 201816.70016.98016.68016.87016.8708,726,300
Sep 19, 201816.57016.70016.55016.64016.6406,871,500
Sep 18, 201816.31016.68016.26516.55016.5506,680,200
Sep 17, 201816.58016.68016.23016.28016.2808,686,400
Sep 14, 201816.55016.66016.47516.58016.5808,040,300
Sep 13, 201816.50016.73016.43516.54016.54011,155,800
Sep 12, 201816.39016.47016.25016.40016.4005,614,500
Sep 11, 201816.28016.48016.16016.45016.4507,953,700
Sep 11, 20180.113 Dividend
Sep 10, 201816.54016.55016.26016.41016.29712,516,300
Sep 07, 201816.49016.80016.39016.53016.41610,228,900
Sep 06, 201816.56016.62016.42016.52016.4068,440,700
Sep 05, 201816.69016.70016.24016.59016.47613,574,000
Sep 04, 201816.42016.71516.17016.67016.55510,016,400
Aug 31, 201816.77016.77016.40016.53016.41610,675,700
Aug 30, 201816.74017.08016.72016.79016.67416,188,100
Aug 29, 201817.03017.59016.65016.71016.59525,330,100
Aug 28, 201816.53016.80016.51016.74016.62510,950,200
Aug 27, 201816.37016.64016.26016.45016.33713,743,900
Aug 24, 201816.16016.31015.98016.20016.0889,561,000
Aug 23, 201815.81016.46015.79516.10015.98915,522,400
Aug 22, 201815.76015.92015.72015.82015.7118,331,000
Aug 21, 201816.47016.47015.74015.78015.67116,634,000
Aug 20, 201816.74016.96016.59016.72016.6059,402,400
Aug 17, 201816.25016.79516.20816.67016.55512,400,100
Aug 16, 201816.12016.39016.02516.27016.15810,663,400
Aug 15, 201815.86016.09015.79016.03015.92010,275,900
Aug 14, 201815.70016.02015.70015.99015.8805,182,800
Aug 13, 201815.85015.97015.66015.66015.5525,039,600
Aug 10, 201815.98016.08515.78015.85015.7415,036,700
Aug 09, 201816.14016.22516.06016.11015.9993,503,900
Aug 08, 201816.14016.29016.07016.16016.0494,663,000
Aug 07, 201816.05016.23016.02016.13016.0194,396,500
Aug 06, 201815.93016.04515.85016.01015.9005,224,100
Aug 03, 201815.61016.00015.59015.98015.8707,397,200
Aug 02, 201815.35015.57015.32015.55015.4437,753,100
Aug 01, 201815.42015.61015.37015.45015.3445,640,200
Jul 31, 201815.45015.55015.37015.44015.3346,644,700
Jul 30, 201815.58015.64015.32015.45015.3444,940,000
Jul 27, 201815.76015.89015.53015.59015.4835,690,100
Jul 26, 201815.49015.77015.48015.69015.5824,970,600
Jul 25, 201815.24015.49015.23015.48015.3735,964,900
Jul 24, 201815.61015.66515.25015.30015.1957,481,700
Jul 23, 201815.41015.55015.27015.47015.36313,145,600
Jul 20, 201815.59015.61515.40515.47015.3636,592,600
Jul 19, 201815.93016.15515.61015.64015.53211,530,100
Jul 18, 201815.69015.95015.65015.93015.8206,992,100
Jul 17, 201815.59015.80015.56015.66015.5528,883,000
Jul 16, 201815.45015.65015.33515.64015.53210,738,000
Jul 13, 201815.34015.53015.30015.49015.3838,808,200
Jul 12, 201815.15015.47015.12015.39015.2844,759,800
Jul 11, 201815.31015.35015.08015.10014.9968,725,700
Jul 10, 201815.24015.53515.20015.50015.39312,151,400
Jul 09, 201815.04015.31514.99015.23015.1256,362,000
Jul 06, 201814.88015.05014.73014.98014.8775,527,800
Jul 05, 201814.80014.84014.57014.82014.7189,473,800
Jul 03, 201814.79014.92014.75014.77014.6684,748,200
Jul 02, 201814.50014.84014.46014.80014.6987,088,700
Jun 29, 201814.77014.85014.61014.61014.50911,694,500
Jun 28, 201814.71014.77014.47514.71014.60914,739,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...