Quantcast

Hewlett Packard Enterprise Company Common Stock Historical Stock Prices

HPE 
$16.27
*  
0.26
1.57%
Get HPE Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading HPE now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    HPE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.51 16.61 16.26 16.27 9,147,105
04/24/2019 16.51 16.61 16.26 16.27 9,143,916
04/23/2019 16.61 16.69 16.5 16.53 10,018,580
04/22/2019 16.66 16.68 16.58 16.59 5,423,736
04/18/2019 16.59 16.71 16.515 16.66 9,115,957
04/17/2019 16.63 16.69 16.43 16.57 8,866,955
04/16/2019 16.5 16.695 16.48 16.6 14,190,920
04/15/2019 16.36 16.5 16.36 16.49 5,229,356
04/12/2019 16.39 16.48 16.29 16.4 5,240,089
04/11/2019 16.18 16.325 16.1 16.27 6,985,341
04/10/2019 15.97 16.27 15.94 16.27 5,654,551
04/09/2019 16.12 16.14 15.9 15.95 4,799,383
04/08/2019 16.14 16.26 16.0621 16.19 6,414,083
04/05/2019 16.01 16.17 16 16.15 6,083,877
04/04/2019 15.9 16.11 15.85 16.07 8,978,811
04/03/2019 16.02 16.08 15.74 15.85 11,969,120
04/02/2019 15.93 16.01 15.815 15.82 6,484,598
04/01/2019 15.55 15.91 15.54 15.9 10,661,850
03/29/2019 15.42 15.46 15.325 15.43 9,937,308
03/28/2019 15.35 15.535 15.23 15.26 9,557,233
03/27/2019 15.36 15.435 15.17 15.26 7,424,013
03/26/2019 15.19 15.455 15.18 15.31 9,258,478
03/25/2019 15.3 15.38 15.05 15.15 12,254,970
03/22/2019 15.8 15.94 15.27 15.29 12,246,730
03/21/2019 15.89 16.12 15.89 16.02 17,707,420
03/20/2019 15.87 16.04 15.77 15.87 10,337,100
03/19/2019 15.9 16.04 15.831 15.88 15,482,540
03/18/2019 16 16.11 15.74 15.84 11,519,140
03/15/2019 15.66 16.105 15.66 16.07 20,228,350
03/14/2019 15.59 15.715 15.49 15.66 10,097,390
03/13/2019 15.38 15.59 15.32 15.52 11,285,170
03/12/2019 15.35 15.49 15.13 15.31 17,676,400
03/11/2019 15.64 15.93 15.635 15.89 11,392,480
03/08/2019 15.52 15.665 15.415 15.61 7,801,907
03/07/2019 15.86 15.94 15.6 15.67 14,207,930
03/06/2019 16.11 16.14 15.94 15.96 6,343,393
03/05/2019 16.09 16.24 15.92 16.14 15,810,900
03/04/2019 16.45 16.52 15.94 16.16 13,350,790
03/01/2019 16.54 16.54 16.255 16.38 21,879,840
02/28/2019 16.6 16.65 16.34 16.38 13,482,020
02/27/2019 16.75 16.815 16.695 16.7 8,379,593
02/26/2019 16.73 16.97 16.71 16.8 9,853,842
02/25/2019 16.35 16.92 16.345 16.76 12,993,060
02/22/2019 16.5 16.5 16.01 16.32 22,477,990
02/21/2019 16.11 16.39 16.03 16.23 15,644,270
02/20/2019 16.1 16.22 16.03 16.05 9,262,285
02/19/2019 16.03 16.13 15.98 16.09 8,588,891
02/15/2019 16.11 16.24 15.99 16.09 11,932,680
02/14/2019 15.91 16.13 15.86 15.99 7,759,662
02/13/2019 16.1 16.24 16.03 16.05 11,745,060
02/12/2019 16.01 16.15 15.97 16 13,871,140
02/11/2019 15.91 16.045 15.83 15.84 7,021,567
02/08/2019 15.66 15.925 15.62 15.92 7,301,484
02/07/2019 15.91 16.095 15.75 15.85 6,135,546
02/06/2019 15.94 16.19 15.9 16.09 7,159,007
02/05/2019 15.79 16.099 15.78 15.89 6,625,746
02/04/2019 15.73 15.85 15.58 15.79 9,177,577
02/01/2019 15.69 15.81 15.565 15.69 9,028,319
01/31/2019 15.47 15.65 15.35 15.59 11,940,120
01/30/2019 15.48 15.67 15.275 15.52 7,852,268
01/29/2019 15.75 15.86 15.365 15.37 20,883,960
01/28/2019 15.11 15.67 15.07 15.66 29,233,420
01/25/2019 14.94 15.38 14.905 15.35 17,843,450
01/24/2019 14.48 14.88 14.44 14.76 7,064,105
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HPE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio