HPE - Hewlett Packard Enterprise Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201914.4014.6514.3714.6114.618,771,300
Jul 22, 201914.8014.8714.2614.3014.3011,954,800
Jul 19, 201914.7914.9614.7814.8414.845,765,000
Jul 18, 201914.6114.8214.6014.7514.758,277,300
Jul 17, 201914.8014.8514.6714.6914.697,100,800
Jul 16, 201914.9815.0314.7814.8114.816,996,500
Jul 15, 201914.8915.0514.8714.9614.964,655,900
Jul 12, 201914.6414.9814.6414.9114.918,061,900
Jul 11, 201914.7914.8814.4814.6014.6012,929,500
Jul 10, 201915.0115.1314.7614.7714.777,082,100
Jul 09, 201914.9214.9414.6514.8714.877,482,600
Jul 08, 201915.0815.0814.8515.0315.037,342,700
Jul 05, 201915.1615.2915.0215.1715.176,018,500
Jul 03, 201915.0715.3115.0515.2915.296,049,000
Jul 02, 201915.1315.2214.9715.0815.087,444,700
Jul 01, 201915.2415.4815.0415.1415.1410,223,800
Jun 28, 201915.0315.1714.9414.9514.9520,533,100
Jun 27, 201914.9915.2214.9414.9714.976,214,500
Jun 26, 201914.8715.1214.8614.9614.968,407,600
Jun 25, 201914.9615.0214.7514.7614.768,223,300
Jun 24, 201915.0215.1114.9515.0115.016,810,300
Jun 21, 201915.0315.0614.8414.9414.9415,542,100
Jun 20, 201914.9815.0414.7415.0015.0010,038,200
Jun 19, 201914.6714.8414.6114.7114.719,637,200
Jun 18, 201914.4114.7414.3814.5914.598,172,200
Jun 17, 201914.1814.4314.1114.3014.309,903,400
Jun 14, 201914.2514.2514.0514.1514.155,930,300
Jun 13, 201914.2114.3614.1714.3514.357,195,300
Jun 12, 201914.2514.3114.1114.1414.145,917,600
Jun 11, 201914.2714.4114.1114.2614.267,146,300
Jun 11, 20190.113 Dividend
Jun 10, 201914.1814.3914.1814.2614.158,844,800
Jun 07, 201913.9814.1613.8914.0913.988,912,000
Jun 06, 201913.9914.0613.6913.9913.8810,444,300
Jun 05, 201914.3314.3613.9214.0913.988,914,100
Jun 04, 201913.8514.1813.8214.1314.028,911,000
Jun 03, 201913.7413.8813.5513.6913.5811,098,000
May 31, 201913.9513.9813.5913.7213.6113,987,000
May 30, 201914.2514.3614.1414.2214.119,041,300
May 29, 201914.0614.2813.9914.1314.028,328,800
May 28, 201914.4414.6314.1514.1714.0616,535,100
May 24, 201914.2815.1714.2814.3914.2824,819,200
May 23, 201914.5214.5414.2714.3214.2112,423,700
May 22, 201915.1715.2114.6714.7114.598,819,400
May 21, 201914.8815.3114.8615.2515.1311,137,600
May 20, 201914.4014.8714.3714.7514.6311,407,900
May 17, 201914.6214.9214.4714.6214.5016,330,300
May 16, 201914.4414.6814.4314.5314.4114,153,400
May 15, 201914.0614.4414.0514.4214.3115,286,000
May 14, 201914.1914.4014.1914.2414.139,175,600
May 13, 201914.4514.5314.0914.1614.0512,346,300
May 10, 201915.0815.1914.7714.7914.6714,643,500
May 09, 201915.1715.2314.8615.2215.107,525,300
May 08, 201915.4215.5415.3315.3515.235,554,900
May 07, 201915.4715.6215.3315.4315.317,565,500
May 06, 201915.5915.7315.4515.6615.545,543,600
May 03, 201915.7815.9615.7715.9315.805,138,900
May 02, 201915.8115.9715.6415.7415.625,105,200
May 01, 201915.9516.0715.7815.7915.666,609,900
Apr 30, 201915.6815.8115.5315.8115.6810,384,900
Apr 29, 201915.7315.9715.6715.7115.597,794,900
Apr 26, 201915.8715.9415.6015.7715.6511,613,400
Apr 25, 201916.2616.3115.9416.0115.889,782,100
Apr 24, 201916.5116.6116.2616.2716.149,147,100
Apr 23, 201916.6116.6916.5016.5316.4010,311,800
Apr 22, 201916.6616.6816.5816.5916.465,423,700
Apr 18, 201916.5916.7116.5116.6616.539,627,200
Apr 17, 201916.6316.6916.4316.5716.449,137,100
Apr 16, 201916.5016.6916.4816.6016.4714,190,900
Apr 15, 201916.3616.5016.3616.4916.365,233,300
Apr 12, 201916.3916.4816.2916.4016.275,240,100
Apr 11, 201916.1816.3316.1016.2716.146,985,300
Apr 10, 201915.9716.2715.9416.2716.145,654,600
Apr 09, 201916.1216.1415.9015.9515.825,019,000
Apr 08, 201916.1416.2616.0616.1916.066,414,100
Apr 05, 201916.0116.1716.0016.1516.026,083,900
Apr 04, 201915.9016.1115.8516.0715.949,514,000
Apr 03, 201916.0216.0815.7415.8515.7211,969,100
Apr 02, 201915.9316.0115.8115.8215.696,484,600
Apr 01, 201915.5515.9115.5415.9015.7710,995,700
Mar 29, 201915.4215.4615.3215.4315.319,937,300
Mar 28, 201915.3515.5315.2315.2615.149,547,100
Mar 27, 201915.3615.4415.1715.2615.147,722,000
Mar 26, 201915.1915.4515.1815.3115.199,274,600
Mar 25, 201915.3015.3815.0515.1515.0312,410,800
Mar 22, 201915.8015.9415.2715.2915.1712,345,200
Mar 21, 201915.8916.1215.8916.0215.8917,721,300
Mar 20, 201915.8716.0415.7715.8715.7410,351,700
Mar 19, 201915.9016.0415.8315.8815.7515,502,600
Mar 18, 201916.0016.1115.7415.8415.7111,519,400
Mar 15, 201915.6616.1015.6616.0715.9420,228,300
Mar 14, 201915.5915.7215.4915.6615.5410,097,400
Mar 13, 201915.3815.5915.3215.5215.4011,306,000
Mar 12, 201915.3515.4915.1315.3115.1917,676,400
Mar 12, 20190.113 Dividend
Mar 11, 201915.6415.9315.6415.8915.6511,689,000
Mar 08, 201915.5215.6615.4115.6115.387,801,900
Mar 07, 201915.8615.9415.6015.6715.4414,207,900
Mar 06, 201916.1116.1415.9415.9615.726,343,400
Mar 05, 201916.0916.2415.9216.1415.9015,853,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...