HPE - Hewlett Packard Enterprise Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201817.3017.4217.0217.3117.318,336,300
Apr 24, 201817.5017.6817.2517.3617.3610,102,900
Apr 23, 201817.3817.5417.3117.4217.428,083,000
Apr 20, 201817.4417.4517.1617.2917.297,701,600
Apr 19, 201817.6517.6517.3817.4117.417,789,300
Apr 18, 201817.7717.7817.6117.6817.689,610,200
Apr 17, 201817.6817.8817.6217.7517.7517,144,500
Apr 16, 201817.4517.6717.3617.5617.5616,959,600
Apr 13, 201817.5117.5117.1817.4017.4010,062,600
Apr 12, 201817.3517.6017.3317.4117.4113,920,700
Apr 11, 201817.2017.3017.0917.2417.249,828,500
Apr 10, 201817.0717.4017.0717.2517.2515,303,200
Apr 09, 201816.7317.2116.7316.8116.818,445,100
Apr 06, 201817.0417.2216.6116.7016.7014,149,100
Apr 05, 201817.4217.4217.1217.2017.2015,104,800
Apr 04, 201816.8317.3116.7617.2517.2513,204,000
Apr 03, 201817.2517.3516.9617.1417.1413,363,100
Apr 02, 201817.4817.5216.9417.1217.1210,274,600
Mar 29, 201817.7017.7517.4517.5417.5416,009,600
Mar 28, 201817.6117.8017.4117.6617.6614,005,200
Mar 27, 201818.0918.1617.4517.5617.5612,146,200
Mar 26, 201817.9218.0317.5817.9917.9911,003,500
Mar 23, 201818.3718.4017.6317.6317.6310,561,400
Mar 22, 201818.5518.6518.3018.3218.3210,862,300
Mar 21, 201818.7818.8918.5718.7118.7110,902,800
Mar 20, 201818.7918.9318.6118.7818.7811,180,300
Mar 19, 201818.7018.8318.5018.7018.709,447,200
Mar 16, 201818.8219.0118.6818.7918.7921,347,600
Mar 15, 201818.9018.9818.7818.8318.8315,291,600
Mar 14, 201818.9818.9918.7418.8518.8511,582,800
Mar 13, 201819.0919.2318.8618.8818.889,001,700
Mar 13, 20180.075 Dividend
Mar 12, 201819.1619.1719.0019.0718.9910,161,300
Mar 09, 201819.0719.2118.9819.1619.0814,564,800
Mar 08, 201819.2019.2318.8418.9518.8810,551,000
Mar 07, 201819.2419.3818.9819.1519.0711,056,300
Mar 06, 201819.0119.4819.0019.4119.3311,551,400
Mar 05, 201818.7719.1018.7418.9818.9111,720,600
Mar 02, 201818.2018.8018.1518.7818.7114,917,400
Mar 01, 201818.7018.8318.1418.4018.3314,072,000
Feb 28, 201818.9519.0718.5918.5918.5217,526,900
Feb 27, 201818.5019.1318.5018.8218.7520,981,300
Feb 26, 201818.0418.8018.0418.5518.4825,578,200
Feb 23, 201818.0118.1917.5618.1418.0745,018,300
Feb 22, 201816.4316.6716.2316.4116.3516,299,400
Feb 21, 201816.6016.6816.2216.2516.1910,906,500
Feb 20, 201816.4716.6816.4116.5216.469,037,500
Feb 16, 201816.3016.5616.2116.3916.339,443,000
Feb 15, 201816.2816.4816.0416.3516.298,201,600
Feb 14, 201815.4116.2215.3516.1516.0914,008,300
Feb 13, 201815.6315.6315.3115.4715.4113,734,800
Feb 12, 201815.4215.8515.3615.7515.697,683,600
Feb 09, 201815.2015.4114.6515.3015.2416,716,000
Feb 08, 201815.5315.6815.0415.0414.9812,061,000
Feb 07, 201815.6715.7815.3315.5615.5013,112,600
Feb 06, 201815.2715.8114.9615.7315.6716,226,800
Feb 05, 201816.5316.6515.6515.6615.6015,838,100
Feb 02, 201816.6616.9316.5216.6516.5813,334,000
Feb 01, 201816.4016.8816.3216.7916.7213,494,800
Jan 31, 201816.5916.6916.3116.4016.3412,419,400
Jan 30, 201816.8516.9116.4016.5416.4711,202,300
Jan 29, 201816.6617.0716.6216.9716.9010,537,100
Jan 26, 201816.5516.8416.5516.7116.649,762,400
Jan 25, 201816.7116.8416.4516.4816.427,765,500
Jan 24, 201816.7116.8916.6016.6816.6111,806,000
Jan 23, 201816.2816.7216.2016.6716.6014,447,000
Jan 22, 201816.0516.0815.9016.0515.999,415,500
Jan 19, 201815.9716.0915.9116.0816.029,139,500
Jan 18, 201816.0316.1015.9415.9715.919,774,600
Jan 17, 201815.8616.1015.8216.0716.019,450,300
Jan 16, 201815.8215.9115.7215.8115.759,664,400
Jan 12, 201815.4515.8715.4215.8115.7515,520,700
Jan 11, 201815.2015.4915.1715.4515.398,239,900
Jan 10, 201814.7615.3114.7615.1915.1310,171,300
Jan 09, 201814.8514.9814.8114.8514.7914,481,200
Jan 08, 201814.9514.9714.6514.8214.7613,052,100
Jan 05, 201815.0615.1914.9615.0514.9912,539,400
Jan 04, 201814.7015.0714.6515.0615.0011,333,500
Jan 03, 201814.6014.7514.5414.7014.647,907,200
Jan 02, 201814.4314.6314.3814.6114.557,155,700
Dec 29, 201714.6714.6714.3614.3614.307,097,200
Dec 28, 201714.6914.7014.5614.6114.553,686,400
Dec 27, 201714.7214.7514.6114.6714.613,260,500
Dec 26, 201714.6914.7814.6714.7414.682,882,800
Dec 22, 201714.7114.8214.6814.7114.654,171,700
Dec 21, 201714.7114.8514.6614.7214.667,888,300
Dec 20, 201714.7914.7914.6414.7114.659,259,700
Dec 19, 201714.8814.9014.7414.8014.749,792,600
Dec 18, 201714.4514.9314.4314.9014.8412,653,300
Dec 15, 201714.2914.4814.2614.4114.3520,251,000
Dec 14, 201714.3014.3814.2214.2414.187,601,000
Dec 13, 201714.4614.5514.3214.3214.268,640,800
Dec 12, 201714.4514.5714.3514.5014.4412,199,800
Dec 12, 20170.075 Dividend
Dec 11, 201714.2514.5914.2314.5814.4511,132,200
Dec 08, 201714.2314.3914.2314.3414.218,114,600
Dec 07, 201714.2014.2714.1314.2214.096,818,700
Dec 06, 201714.0214.2313.9914.1614.037,091,000
Dec 05, 201714.1114.1714.0014.0813.9511,892,800
Dec 04, 201714.4414.5214.1914.2314.1011,095,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...