Register for real-time alerts, custom portfolio, and market movers
HPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 18.81 | -0.04 | -0.21% | 18.79 | 18.89 | 18.505 | 30,485,266 |
| Sep 19 2024 | 18.85 | 0.55 | 3.01% | 18.70 | 18.94 | 18.645 | 17,083,077 |
| Sep 18 2024 | 18.30 | 0.10 | 0.55% | 18.27 | 18.57 | 18.034 | 17,767,118 |
| Sep 17 2024 | 18.20 | 0.97 | 5.63% | 18.02 | 18.40 | 17.71 | 28,834,893 |
| Sep 16 2024 | 17.23 | 0.08 | 0.47% | 16.86 | 17.31 | 16.81 | 14,934,580 |
| Sep 13 2024 | 17.15 | 0.29 | 1.72% | 16.92 | 17.20 | 16.84 | 19,786,906 |
| Sep 12 2024 | 16.86 | 0.46 | 2.80% | 16.36 | 16.935 | 16.20 | 42,053,544 |
| Sep 11 2024 | 16.40 | 0.30 | 1.86% | 16.10 | 16.46 | 15.77 | 71,441,282 |
| Sep 10 2024 | 16.10 | -1.50 | -8.52% | 16.38 | 16.53 | 15.95 | 70,653,812 |
| Sep 09 2024 | 17.60 | 0.07 | 0.40% | 17.60 | 17.85 | 17.53 | 13,650,645 |
| Sep 06 2024 | 17.53 | -0.11 | -0.62% | 17.57 | 17.80 | 17.30 | 16,207,478 |
| Sep 05 2024 | 17.64 | -1.13 | -6.02% | 17.09 | 18.00 | 16.855 | 29,089,629 |
| Sep 04 2024 | 18.77 | -0.29 | -1.52% | 18.93 | 19.0211 | 18.56 | 21,809,867 |
| Sep 03 2024 | 19.06 | -0.31 | -1.60% | 19.28 | 19.44 | 18.96 | 15,340,540 |
| Aug 30 2024 | 19.37 | 0.69 | 3.69% | 19.15 | 19.57 | 19.11 | 18,328,143 |
| Aug 29 2024 | 18.68 | -0.32 | -1.68% | 18.96 | 19.04 | 18.66 | 9,552,927 |
| Aug 28 2024 | 19.00 | -0.10 | -0.52% | 19.00 | 19.175 | 18.80 | 8,681,988 |
| Aug 27 2024 | 19.10 | -0.08 | -0.42% | 19.06 | 19.34 | 19.03 | 7,634,426 |
| Aug 26 2024 | 19.18 | -0.03 | -0.16% | 19.23 | 19.48 | 19.09 | 7,313,705 |
| Aug 23 2024 | 19.21 | 0.44 | 2.34% | 19.07 | 19.3199 | 18.88 | 7,957,821 |
| Aug 22 2024 | 18.77 | -0.11 | -0.58% | 18.91 | 19.05 | 18.735 | 7,190,239 |
| Aug 21 2024 | 18.88 | 0.11 | 0.59% | 18.81 | 18.90 | 18.50 | 7,718,230 |
| Aug 20 2024 | 18.77 | -0.11 | -0.58% | 18.82 | 18.84 | 18.47 | 9,746,091 |
| Aug 19 2024 | 18.88 | 0.21 | 1.12% | 18.70 | 18.90 | 18.50 | 9,016,583 |
| Aug 16 2024 | 18.67 | -0.09 | -0.48% | 18.65 | 18.83 | 18.56 | 8,283,178 |
| Aug 15 2024 | 18.76 | 0.98 | 5.51% | 18.30 | 18.805 | 18.11 | 13,097,136 |
| Aug 14 2024 | 17.78 | -0.02 | -0.11% | 17.83 | 17.85 | 17.54 | 10,172,954 |
| Aug 13 2024 | 17.80 | 0.61 | 3.55% | 17.36 | 17.88 | 17.32 | 16,885,008 |
| Aug 12 2024 | 17.19 | -0.15 | -0.87% | 17.39 | 17.4194 | 17.06 | 13,675,627 |
| Aug 09 2024 | 17.34 | 0.03 | 0.17% | 17.20 | 17.435 | 17.11 | 7,340,783 |
| Aug 08 2024 | 17.31 | 0.59 | 3.53% | 16.93 | 17.33 | 16.913 | 9,922,445 |
| Aug 07 2024 | 16.72 | -0.53 | -3.07% | 17.25 | 17.27 | 16.61 | 18,902,889 |
| Aug 06 2024 | 17.25 | -0.10 | -0.58% | 17.46 | 17.56 | 17.23 | 14,076,743 |
| Aug 05 2024 | 17.35 | -0.68 | -3.77% | 17.26 | 17.57 | 17.00 | 12,872,540 |
| Aug 02 2024 | 18.03 | -1.05 | -5.50% | 18.55 | 18.69 | 17.95 | 12,781,581 |
| Aug 01 2024 | 19.08 | -0.83 | -4.17% | 19.82 | 19.98 | 18.83 | 9,251,383 |
| Jul 31 2024 | 19.91 | 0.90 | 4.73% | 19.80 | 20.095 | 19.64 | 12,114,946 |
| Jul 30 2024 | 19.01 | -0.40 | -2.06% | 19.56 | 19.69 | 18.99 | 11,204,166 |
| Jul 29 2024 | 19.41 | -0.35 | -1.77% | 19.85 | 19.925 | 19.39 | 7,879,723 |
| Jul 26 2024 | 19.76 | 0.31 | 1.59% | 19.58 | 19.91 | 19.535 | 7,954,509 |
| Jul 25 2024 | 19.45 | -0.60 | -2.99% | 19.92 | 19.99 | 19.41 | 11,529,993 |
| Jul 24 2024 | 20.05 | -0.49 | -2.39% | 20.41 | 20.67 | 20.04 | 9,555,863 |
| Jul 23 2024 | 20.54 | -0.05 | -0.24% | 20.50 | 20.675 | 20.41 | 6,289,076 |
| Jul 22 2024 | 20.59 | 0.11 | 0.54% | 20.62 | 20.79 | 20.48 | 9,642,186 |
| Jul 19 2024 | 20.48 | -0.19 | -0.92% | 20.66 | 20.715 | 20.44 | 10,031,485 |
| Jul 18 2024 | 20.67 | -0.14 | -0.67% | 21.02 | 21.21 | 20.625 | 10,697,413 |
| Jul 17 2024 | 20.81 | -0.62 | -2.89% | 21.19 | 21.29 | 20.73 | 12,519,513 |
| Jul 16 2024 | 21.43 | -0.01 | -0.05% | 21.48 | 21.53 | 21.23 | 7,865,019 |
| Jul 15 2024 | 21.44 | 0.27 | 1.28% | 21.26 | 21.48 | 21.15 | 9,919,942 |
| Jul 12 2024 | 21.17 | -0.03 | -0.14% | 21.24 | 21.41 | 20.98 | 9,194,456 |
| Jul 11 2024 | 21.20 | -0.15 | -0.70% | 21.42 | 21.42 | 20.97 | 9,404,825 |
| Jul 10 2024 | 21.35 | 0.10 | 0.47% | 21.37 | 21.49 | 21.10 | 10,411,543 |
| Jul 09 2024 | 21.25 | 0.36 | 1.72% | 20.93 | 21.615 | 20.80 | 15,687,091 |
| Jul 08 2024 | 20.89 | 0.34 | 1.65% | 20.74 | 20.98 | 20.69 | 11,103,776 |
| Jul 05 2024 | 20.55 | -0.12 | -0.58% | 20.68 | 20.69 | 20.29 | 15,279,156 |
| Jul 03 2024 | 20.67 | -0.45 | -2.13% | 21.10 | 21.10 | 20.52 | 11,412,756 |
| Jul 02 2024 | 21.12 | -0.04 | -0.19% | 20.86 | 21.165 | 20.81 | 11,761,932 |
| Jul 01 2024 | 21.16 | 0.12 | 0.57% | 21.29 | 21.32 | 20.60 | 13,450,839 |
| Jun 28 2024 | 21.04 | 0.00 | 0.00% | 21.04 | 21.04 | 21.04 | 0 |
| Jun 27 2024 | 21.04 | 0.12 | 0.57% | 20.98 | 21.31 | 20.86 | 12,904,267 |
| Jun 26 2024 | 20.92 | -0.20 | -0.95% | 20.83 | 21.01 | 20.7205 | 17,300,046 |
| Jun 25 2024 | 21.12 | 0.65 | 3.18% | 20.51 | 21.14 | 20.3302 | 15,713,693 |
