HPE - Hewlett Packard Enterprise Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201915.8916.0315.9015.9815.986,673,034
Mar 20, 201915.8716.0415.7715.8715.8710,351,700
Mar 19, 201915.9016.0415.8315.8815.8815,502,600
Mar 18, 201916.0016.1115.7415.8415.8411,519,400
Mar 15, 201915.6616.1015.6616.0716.0720,228,300
Mar 14, 201915.5915.7215.4915.6615.6610,097,400
Mar 13, 201915.3815.5915.3215.5215.5211,306,000
Mar 12, 201915.3515.4915.1315.3115.3117,676,400
Mar 12, 20190.113 Dividend
Mar 11, 201915.6415.9315.6415.8915.7811,689,000
Mar 08, 201915.5215.6615.4115.6115.507,801,900
Mar 07, 201915.8615.9415.6015.6715.5614,207,900
Mar 06, 201916.1116.1415.9415.9615.856,343,400
Mar 05, 201916.0916.2415.9216.1416.0315,853,200
Mar 04, 201916.4516.5215.9416.1616.0514,646,300
Mar 01, 201916.5416.5416.2516.3816.2621,879,800
Feb 28, 201916.6016.6516.3416.3816.2613,489,400
Feb 27, 201916.7516.8216.6916.7016.588,381,300
Feb 26, 201916.7316.9716.7116.8016.6810,049,500
Feb 25, 201916.3516.9216.3416.7616.6413,110,200
Feb 22, 201916.5016.5016.0116.3216.2022,478,500
Feb 21, 201916.1116.3916.0316.2316.1115,909,700
Feb 20, 201916.1016.2216.0316.0515.949,809,100
Feb 19, 201916.0316.1315.9816.0915.988,588,900
Feb 15, 201916.1116.2415.9916.0915.9811,932,700
Feb 14, 201915.9116.1315.8615.9915.887,968,600
Feb 13, 201916.1016.2416.0316.0515.9411,945,600
Feb 12, 201916.0116.1515.9716.0015.8913,904,500
Feb 11, 201915.9116.0515.8315.8415.737,940,000
Feb 08, 201915.6615.9315.6215.9215.817,984,700
Feb 07, 201915.9116.0915.7515.8515.746,135,500
Feb 06, 201915.9416.1915.9016.0915.987,159,000
Feb 05, 201915.7916.1015.7815.8915.786,625,700
Feb 04, 201915.7315.8515.5815.7915.689,193,800
Feb 01, 201915.6915.8115.5615.6915.589,152,100
Jan 31, 201915.4715.6515.3515.5915.4811,945,800
Jan 30, 201915.4815.6715.2715.5215.417,852,300
Jan 29, 201915.7515.8615.3615.3715.2620,884,100
Jan 28, 201915.1115.6715.0715.6615.5529,335,800
Jan 25, 201914.9415.3814.9015.3515.2417,843,400
Jan 24, 201914.4814.8814.4414.7614.667,087,900
Jan 23, 201914.5214.6914.3214.4414.346,831,400
Jan 22, 201914.6614.6614.3514.4514.359,537,600
Jan 18, 201914.3814.7514.3814.6814.588,935,900
Jan 17, 201914.2614.4014.1014.2714.176,240,000
Jan 16, 201913.7714.3713.7314.3214.2212,256,800
Jan 15, 201914.2114.4914.1714.4414.346,786,400
Jan 14, 201914.1114.3114.0114.1614.068,960,300
Jan 11, 201914.0414.2613.8914.2414.146,507,200
Jan 10, 201913.9914.1413.8814.1314.038,556,200
Jan 09, 201913.8814.1913.8814.0613.967,668,100
Jan 08, 201914.1914.3113.6913.8013.7012,732,500
Jan 07, 201913.8214.1713.7514.0713.978,027,500
Jan 04, 201913.5113.9213.4513.8013.7011,277,100
Jan 03, 201913.2813.3712.9313.1813.0911,921,700
Jan 02, 201912.9513.6412.9513.4613.3610,865,500
Dec 31, 201813.1713.2613.0313.2113.126,453,800
Dec 28, 201813.2113.3112.9713.0312.948,727,000
Dec 27, 201812.6913.1212.5413.1013.018,150,300
Dec 26, 201812.3412.8612.0912.8112.7210,312,200
Dec 24, 201812.4612.6012.2312.2712.185,400,200
Dec 21, 201812.6613.0012.4812.6112.5225,427,500
Dec 20, 201813.0813.1612.6012.6512.5618,528,300
Dec 19, 201813.5913.8413.0713.1713.0814,299,900
Dec 18, 201813.7113.9313.5413.6313.5312,805,000
Dec 17, 201814.1714.2713.5513.5913.4917,072,700
Dec 14, 201814.3514.4614.2014.2214.1211,166,200
Dec 13, 201814.6514.9314.4414.4914.3912,862,100
Dec 12, 201814.9614.9914.6314.6414.5414,122,900
Dec 11, 201814.5814.8314.3814.7414.6416,343,600
Dec 11, 20180.1125 Dividend
Dec 10, 201814.6214.8514.1914.5714.3514,047,500
Dec 07, 201815.9715.9714.6614.7114.4918,469,900
Dec 06, 201814.8116.2614.5616.0215.7829,136,600
Dec 04, 201815.4215.5414.9815.0514.8318,349,500
Dec 03, 201815.2615.5315.2215.5015.2714,845,100
Nov 30, 201815.0915.1414.7715.0014.7820,963,100
Nov 29, 201815.4015.4215.1015.1214.9010,922,000
Nov 28, 201815.1815.4614.9015.4615.2313,439,200
Nov 27, 201814.7915.0614.7615.0614.847,771,900
Nov 26, 201814.7214.9814.6914.9114.699,953,900
Nov 23, 201814.5614.7214.4914.5414.332,909,400
Nov 21, 201814.6414.9314.6314.7014.488,652,300
Nov 20, 201814.6014.8014.4014.5314.3211,300,700
Nov 19, 201815.1015.2214.7014.8314.6112,707,700
Nov 16, 201815.2815.3515.1015.2014.9811,150,600
Nov 15, 201815.0715.4814.8915.3215.0915,280,000
Nov 14, 201815.4815.6815.1115.1514.9316,235,400
Nov 13, 201815.3115.6115.2415.3415.119,517,000
Nov 12, 201815.5815.6015.1915.2815.059,571,300
Nov 09, 201816.1316.1915.5615.7215.4910,721,500
Nov 08, 201816.1916.5216.1516.2516.017,195,500
Nov 07, 201816.0316.2515.8416.2416.0018,460,200
Nov 06, 201815.9316.0715.8315.8815.6513,047,300
Nov 05, 201815.8916.0115.6815.9315.696,268,100
Nov 02, 201815.8316.0915.7315.8915.6615,140,700
Nov 01, 201815.2415.8015.2415.8015.576,066,800
Oct 31, 201815.1415.5215.1415.2515.029,547,400
Oct 30, 201814.5714.9414.5114.9314.718,297,100
Oct 29, 201814.8015.0514.3614.5714.358,024,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...