HPE - Hewlett Packard Enterprise Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201816.9517.2716.9217.0217.0226,709,609
Sep 20, 201816.7016.9816.6816.8716.878,726,300
Sep 19, 201816.5716.7016.5516.6416.646,871,500
Sep 18, 201816.3116.6816.2616.5516.556,680,200
Sep 17, 201816.5816.6816.2316.2816.288,686,400
Sep 14, 201816.5516.6616.4816.5816.588,040,300
Sep 13, 201816.5016.7316.4316.5416.5411,155,800
Sep 12, 201816.3916.4716.2516.4016.405,614,500
Sep 11, 201816.2816.4816.1616.4516.457,953,700
Sep 11, 20180.113 Dividend
Sep 10, 201816.5416.5516.2616.4116.3012,516,300
Sep 07, 201816.4916.8016.3916.5316.4210,228,900
Sep 06, 201816.5616.6216.4216.5216.418,440,700
Sep 05, 201816.6916.7016.2416.5916.4813,574,000
Sep 04, 201816.4216.7216.1716.6716.5610,016,400
Aug 31, 201816.7716.7716.4016.5316.4210,675,700
Aug 30, 201816.7417.0816.7216.7916.6716,188,100
Aug 29, 201817.0317.5916.6516.7116.5925,330,100
Aug 28, 201816.5316.8016.5116.7416.6210,950,200
Aug 27, 201816.3716.6416.2616.4516.3413,743,900
Aug 24, 201816.1616.3115.9816.2016.099,561,000
Aug 23, 201815.8116.4615.8016.1015.9915,522,400
Aug 22, 201815.7615.9215.7215.8215.718,331,000
Aug 21, 201816.4716.4715.7415.7815.6716,634,000
Aug 20, 201816.7416.9616.5916.7216.609,402,400
Aug 17, 201816.2516.8016.2116.6716.5612,400,100
Aug 16, 201816.1216.3916.0216.2716.1610,663,400
Aug 15, 201815.8616.0915.7916.0315.9210,275,900
Aug 14, 201815.7016.0215.7015.9915.885,182,800
Aug 13, 201815.8515.9715.6615.6615.555,039,600
Aug 10, 201815.9816.0815.7815.8515.745,036,700
Aug 09, 201816.1416.2316.0616.1116.003,503,900
Aug 08, 201816.1416.2916.0716.1616.054,663,000
Aug 07, 201816.0516.2316.0216.1316.024,396,500
Aug 06, 201815.9316.0515.8516.0115.905,224,100
Aug 03, 201815.6116.0015.5915.9815.877,397,200
Aug 02, 201815.3515.5715.3215.5515.447,753,100
Aug 01, 201815.4215.6115.3715.4515.345,640,200
Jul 31, 201815.4515.5515.3715.4415.336,644,700
Jul 30, 201815.5815.6415.3215.4515.344,940,000
Jul 27, 201815.7615.8915.5315.5915.485,690,100
Jul 26, 201815.4915.7715.4815.6915.584,970,600
Jul 25, 201815.2415.4915.2315.4815.375,964,900
Jul 24, 201815.6115.6615.2515.3015.197,481,700
Jul 23, 201815.4115.5515.2715.4715.3613,145,600
Jul 20, 201815.5915.6115.4015.4715.366,592,600
Jul 19, 201815.9316.1615.6115.6415.5311,530,100
Jul 18, 201815.6915.9515.6515.9315.826,992,100
Jul 17, 201815.5915.8015.5615.6615.558,883,000
Jul 16, 201815.4515.6515.3415.6415.5310,738,000
Jul 13, 201815.3415.5315.3015.4915.388,808,200
Jul 12, 201815.1515.4715.1215.3915.284,759,800
Jul 11, 201815.3115.3515.0815.1015.008,725,700
Jul 10, 201815.2415.5315.2015.5015.3912,151,400
Jul 09, 201815.0415.3114.9915.2315.136,362,000
Jul 06, 201814.8815.0514.7314.9814.885,527,800
Jul 05, 201814.8014.8414.5714.8214.729,473,800
Jul 03, 201814.7914.9214.7514.7714.674,748,200
Jul 02, 201814.5014.8414.4614.8014.707,088,700
Jun 29, 201814.7714.8514.6114.6114.5111,694,500
Jun 28, 201814.7114.7714.4814.7114.6114,739,100
Jun 27, 201815.2215.2514.7214.7214.6214,323,600
Jun 26, 201815.1115.5515.0615.1715.077,978,600
Jun 25, 201815.1715.2314.9415.0714.9715,972,800
Jun 22, 201815.4915.5215.2315.2415.149,056,600
Jun 21, 201815.2015.4915.1415.4215.3114,506,700
Jun 20, 201815.9515.9915.1315.1515.0514,603,800
Jun 19, 201815.7015.9315.6715.9015.798,432,700
Jun 18, 201815.8016.0615.6915.9115.8012,084,700
Jun 15, 201815.8015.9515.6215.9515.8425,030,400
Jun 14, 201815.8716.1215.7515.8215.7111,926,600
Jun 13, 201815.7615.8915.7015.7915.688,437,800
Jun 12, 201815.9216.0015.7815.7915.689,010,600
Jun 12, 20180.1125 Dividend
Jun 11, 201815.9616.1815.9616.0215.8011,639,200
Jun 08, 201815.8216.0215.7916.0115.797,921,400
Jun 07, 201815.9816.0615.8215.9215.707,794,000
Jun 06, 201816.1116.1115.7316.0215.8012,395,000
Jun 05, 201815.5016.1315.4516.0615.8422,398,000
Jun 04, 201815.5015.7415.3715.5415.3212,236,800
Jun 01, 201815.3315.5315.3215.5315.3110,896,700
May 31, 201815.5315.5915.1215.2415.0314,448,100
May 30, 201815.4715.6615.3215.5715.3512,024,900
May 29, 201815.4315.4915.2615.3815.179,727,000
May 25, 201815.7515.8215.4415.5215.3014,411,500
May 24, 201815.5515.8115.1615.7615.5429,516,000
May 23, 201816.8516.9515.4515.5815.3656,055,200
May 22, 201817.5517.6817.4117.4117.1714,421,200
May 21, 201817.6617.7417.4817.5117.276,196,800
May 18, 201817.6617.6717.4817.5617.326,784,900
May 17, 201817.6817.7617.4317.6717.4310,602,300
May 16, 201817.4117.6817.3717.6317.3915,259,900
May 15, 201817.4817.5317.2817.4017.168,365,700
May 14, 201817.7517.8217.5917.5917.358,456,000
May 11, 201817.6617.7817.6117.6717.4311,498,300
May 10, 201817.6717.7017.5017.6517.4112,298,200
May 09, 201817.4017.6717.3417.6017.3613,013,900
May 08, 201817.2517.4317.2017.3917.1512,408,100
May 07, 201817.2417.4517.1917.3017.0610,486,700
May 04, 201816.8517.2516.7817.2116.976,166,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...