HPE - Hewlett Packard Enterprise Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201815.4515.6515.3415.6415.6410,738,000
Jul 13, 201815.3415.5315.3015.4915.498,808,200
Jul 12, 201815.1515.4715.1215.3915.394,759,800
Jul 11, 201815.3115.3515.0815.1015.108,725,700
Jul 10, 201815.2415.5315.2015.5015.5012,151,400
Jul 09, 201815.0415.3114.9915.2315.236,362,000
Jul 06, 201814.8815.0514.7314.9814.985,527,800
Jul 05, 201814.8014.8414.5714.8214.829,473,800
Jul 03, 201814.7914.9214.7514.7714.774,748,200
Jul 02, 201814.5014.8414.4614.8014.807,088,700
Jun 29, 201814.7714.8514.6114.6114.6111,694,500
Jun 28, 201814.7114.7714.4814.7114.7114,739,100
Jun 27, 201815.2215.2514.7214.7214.7214,323,600
Jun 26, 201815.1115.5515.0615.1715.177,978,600
Jun 25, 201815.1715.2314.9415.0715.0715,972,800
Jun 22, 201815.4915.5215.2315.2415.249,056,600
Jun 21, 201815.2015.4915.1415.4215.4214,506,700
Jun 20, 201815.9515.9915.1315.1515.1514,603,800
Jun 19, 201815.7015.9315.6715.9015.908,432,700
Jun 18, 201815.8016.0615.6915.9115.9112,084,700
Jun 15, 201815.8015.9515.6215.9515.9525,030,400
Jun 14, 201815.8716.1215.7515.8215.8211,926,600
Jun 13, 201815.7615.8915.7015.7915.798,437,800
Jun 12, 201815.9216.0015.7815.7915.799,010,600
Jun 12, 20180.113 Dividend
Jun 11, 201815.9616.1815.9616.0215.9111,639,200
Jun 08, 201815.8216.0215.7916.0115.907,921,400
Jun 07, 201815.9816.0615.8215.9215.817,794,000
Jun 06, 201816.1116.1115.7316.0215.9112,395,000
Jun 05, 201815.5016.1315.4516.0615.9522,398,000
Jun 04, 201815.5015.7415.3715.5415.4312,116,200
Jun 01, 201815.3315.5315.3215.5315.429,692,700
May 31, 201815.5315.5915.1215.2415.1314,448,100
May 30, 201815.4715.6615.3215.5715.4612,024,900
May 29, 201815.4315.4915.2615.3815.279,721,500
May 25, 201815.7515.8215.4415.5215.4114,411,500
May 24, 201815.5515.8115.1615.7615.6528,595,100
May 23, 201816.8516.9515.4515.5815.4756,011,400
May 22, 201817.5517.6817.4117.4117.2914,421,200
May 21, 201817.6617.7417.4817.5117.396,196,800
May 18, 201817.6617.6717.4817.5617.446,784,900
May 17, 201817.6817.7617.4317.6717.5510,602,300
May 16, 201817.4117.6817.3717.6317.5115,259,900
May 15, 201817.4817.5317.2817.4017.288,365,700
May 14, 201817.7517.8217.5917.5917.478,456,000
May 11, 201817.6617.7817.6117.6717.5511,498,300
May 10, 201817.6717.7017.5017.6517.5312,298,200
May 09, 201817.4017.6717.3417.6017.4813,013,900
May 08, 201817.2517.4317.2017.3917.2712,408,100
May 07, 201817.2417.4517.1917.3017.1810,486,700
May 04, 201816.8517.2516.7817.2117.096,166,900
May 03, 201816.9917.0816.7516.9016.788,031,900
May 02, 201817.1417.2617.0717.1217.006,367,900
May 01, 201816.9917.2016.9517.1817.069,651,800
Apr 30, 201817.3417.4617.0517.0516.9312,473,400
Apr 27, 201817.6417.6417.2417.3517.238,836,700
Apr 26, 201817.3917.5117.2517.3917.2710,687,300
Apr 25, 201817.3017.4217.0217.3117.198,336,300
Apr 24, 201817.5017.6817.2517.3617.2410,102,900
Apr 23, 201817.3817.5417.3117.4217.308,083,000
Apr 20, 201817.4417.4517.1617.2917.177,701,600
Apr 19, 201817.6517.6517.3817.4117.297,789,300
Apr 18, 201817.7717.7817.6117.6817.569,610,200
Apr 17, 201817.6817.8817.6217.7517.6217,144,500
Apr 16, 201817.4517.6717.3617.5617.4416,959,600
Apr 13, 201817.5117.5117.1817.4017.2810,062,600
Apr 12, 201817.3517.6017.3317.4117.2913,920,700
Apr 11, 201817.2017.3017.0917.2417.129,828,500
Apr 10, 201817.0717.4017.0717.2517.1315,303,200
Apr 09, 201816.7317.2116.7316.8116.698,445,100
Apr 06, 201817.0417.2216.6116.7016.5814,149,100
Apr 05, 201817.4217.4217.1217.2017.0815,104,800
Apr 04, 201816.8317.3116.7617.2517.1313,204,000
Apr 03, 201817.2517.3516.9617.1417.0213,363,100
Apr 02, 201817.4817.5216.9417.1217.0010,274,600
Mar 29, 201817.7017.7517.4517.5417.4216,009,600
Mar 28, 201817.6117.8017.4117.6617.5414,005,200
Mar 27, 201818.0918.1617.4517.5617.4412,146,200
Mar 26, 201817.9218.0317.5817.9917.8611,003,500
Mar 23, 201818.3718.4017.6317.6317.5110,561,400
Mar 22, 201818.5518.6518.3018.3218.1910,862,300
Mar 21, 201818.7818.8918.5718.7118.5810,902,800
Mar 20, 201818.7918.9318.6118.7818.6511,180,300
Mar 19, 201818.7018.8318.5018.7018.579,447,200
Mar 16, 201818.8219.0118.6818.7918.6621,347,600
Mar 15, 201818.9018.9818.7818.8318.7015,291,600
Mar 14, 201818.9818.9918.7418.8518.7211,582,800
Mar 13, 201819.0919.2318.8618.8818.759,001,700
Mar 13, 20180.075 Dividend
Mar 12, 201819.1619.1719.0019.0718.8610,161,300
Mar 09, 201819.0719.2118.9819.1618.9514,564,800
Mar 08, 201819.2019.2318.8418.9518.7410,551,000
Mar 07, 201819.2419.3818.9819.1518.9411,056,300
Mar 06, 201819.0119.4819.0019.4119.2011,551,400
Mar 05, 201818.7719.1018.7418.9818.7711,720,600
Mar 02, 201818.2018.8018.1518.7818.5714,917,400
Mar 01, 201818.7018.8318.1418.4018.2014,072,000
Feb 28, 201818.9519.0718.5918.5918.3917,526,900
Feb 27, 201818.5019.1318.5018.8218.6120,981,300
Feb 26, 201818.0418.8018.0418.5518.3525,578,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...