Hewlett Packard Enterprise Co (HPE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 5.74712643678 | 18.27 | 19.45 | 18.034 | 17366272 | 18.72431303 | CS |
| 4 | 0.32 | 1.68421052632 | 19 | 19.57 | 15.77 | 24589347 | 17.55831172 | CS |
| 12 | -1.78 | -8.43601895735 | 21.1 | 21.615 | 15.77 | 15185076 | 18.38106146 | CS |
| 26 | 2.05 | 11.8702953098 | 17.27 | 22.82 | 15.77 | 15994224 | 18.70171901 | CS |
| 52 | 2.43 | 14.3872113677 | 16.89 | 22.82 | 14.465 | 14462499 | 17.70363418 | CS |
| 156 | 5.91 | 44.0715883669 | 13.41 | 22.82 | 11.9 | 12792941 | 16.24788289 | CS |
| 260 | 5.07 | 35.5789473684 | 14.25 | 22.82 | 7.43 | 11807604 | 14.96651518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 18.88 | 0.05 | 0.27 | 18.95 | 18.96 | 18.792 | 10153471 |
| 1727131200 | 18.83 | 0.02 | 0.11 | 18.87 | 18.87 | 18.625 | 11342426 |
| 1726872000 | 18.81 | -0.04 | -0.21 | 18.79 | 18.89 | 18.505 | 30485266 |
| 1726785600 | 18.85 | 0.55 | 3.01 | 18.7 | 18.94 | 18.645 | 17083077 |
| 1726699200 | 18.3 | 0.1 | 0.55 | 18.27 | 18.57 | 18.034 | 17767118 |
| 1726612800 | 18.2 | 0.97 | 5.63 | 18.02 | 18.4 | 17.71 | 28834893 |
| 1726526400 | 17.23 | 0.08 | 0.47 | 16.86 | 17.31 | 16.81 | 14934580 |
| 1726267200 | 17.15 | 0.29 | 1.72 | 16.92 | 17.2 | 16.84 | 19786906 |
| 1726180800 | 16.86 | 0.46 | 2.80 | 16.36 | 16.935 | 16.2 | 42053544 |
| 1726094400 | 16.399999 | 0.3 | 1.86 | 16.1 | 16.46 | 15.77 | 71441282 |
| 1726008000 | 16.1 | -1.5 | -8.52 | 16.379999 | 16.53 | 15.95 | 70653812 |
| 1725921600 | 17.6 | 0.07 | 0.40 | 17.6 | 17.85 | 17.53 | 13650645 |
| 1725662400 | 17.53 | -0.11 | -0.62 | 17.57 | 17.8 | 17.3 | 16207478 |
| 1725576000 | 17.64 | -1.13 | -6.02 | 17.09 | 18 | 16.855 | 29089629 |
| 1725489600 | 18.77 | -0.29 | -1.52 | 18.93 | 19.0211 | 18.56 | 21809867 |
| 1725403200 | 19.06 | -0.31 | -1.60 | 19.28 | 19.44 | 18.96 | 15340540 |
| 1725057600 | 19.37 | 0.69 | 3.69 | 19.15 | 19.57 | 19.11 | 18328143 |
| 1724971200 | 18.68 | -0.32 | -1.68 | 18.96 | 19.04 | 18.66 | 9552927 |
| 1724884800 | 19 | -0.1 | -0.52 | 19 | 19.175 | 18.8 | 8681988 |
| 1724798400 | 19.1 | -0.08 | -0.42 | 19.06 | 19.34 | 19.03 | 7634426 |
| 1724712000 | 19.18 | -0.03 | -0.16 | 19.23 | 19.48 | 19.09 | 7313705 |
| 1724452800 | 19.21 | 0.44 | 2.34 | 19.07 | 19.3199 | 18.88 | 7957821 |
| 1724366400 | 18.77 | -0.11 | -0.58 | 18.91 | 19.05 | 18.735 | 7190239 |
| 1724280000 | 18.88 | 0.11 | 0.59 | 18.81 | 18.9 | 18.5 | 7718230 |
| 1724193600 | 18.77 | -0.11 | -0.58 | 18.82 | 18.84 | 18.47 | 9746091 |
| 1724107200 | 18.88 | 0.21 | 1.12 | 18.7 | 18.9 | 18.5 | 9016583 |
| 1723848000 | 18.67 | -0.09 | -0.48 | 18.65 | 18.83 | 18.56 | 8283178 |
| 1723761600 | 18.76 | 0.98 | 5.51 | 18.3 | 18.805 | 18.11 | 13097136 |
| 1723675200 | 17.78 | -0.02 | -0.11 | 17.83 | 17.85 | 17.54 | 10172954 |
| 1723588800 | 17.8 | 0.61 | 3.55 | 17.36 | 17.88 | 17.32 | 16885008 |
| 1723502400 | 17.19 | -0.15 | -0.87 | 17.39 | 17.4194 | 17.06 | 13675627 |
| 1723243200 | 17.34 | 0.03 | 0.17 | 17.2 | 17.435 | 17.11 | 7340783 |
| 1723156800 | 17.31 | 0.59 | 3.53 | 16.93 | 17.33 | 16.913 | 9922445 |
| 1723070400 | 16.719999 | -0.53 | -3.07 | 17.25 | 17.27 | 16.61 | 18902889 |
| 1722984000 | 17.25 | -0.1 | -0.58 | 17.46 | 17.56 | 17.23 | 14076743 |
| 1722897600 | 17.35 | -0.68 | -3.77 | 17.26 | 17.57 | 17 | 12872540 |
| 1722638400 | 18.03 | -1.05 | -5.50 | 18.55 | 18.69 | 17.95 | 12781581 |
| 1722552000 | 19.08 | -0.83 | -4.17 | 19.82 | 19.98 | 18.83 | 9251383 |
| 1722465600 | 19.91 | 0.9 | 4.73 | 19.8 | 20.095 | 19.64 | 12114946 |
| 1722379200 | 19.01 | -0.4 | -2.06 | 19.56 | 19.69 | 18.99 | 11204166 |
| 1722292800 | 19.41 | -0.35 | -1.77 | 19.85 | 19.925 | 19.39 | 7879723 |
| 1722033600 | 19.76 | 0.31 | 1.59 | 19.58 | 19.91 | 19.535 | 7954509 |
| 1721947200 | 19.45 | -0.6 | -2.99 | 19.92 | 19.99 | 19.41 | 11529993 |
| 1721860800 | 20.05 | -0.49 | -2.39 | 20.41 | 20.67 | 20.04 | 9555863 |
| 1721774400 | 20.54 | -0.05 | -0.24 | 20.5 | 20.675 | 20.41 | 6289076 |
| 1721688000 | 20.59 | 0.11 | 0.54 | 20.62 | 20.79 | 20.48 | 9642186 |
| 1721428800 | 20.48 | -0.19 | -0.92 | 20.66 | 20.715 | 20.44 | 10031485 |
| 1721342400 | 20.67 | -0.14 | -0.67 | 21.02 | 21.21 | 20.625 | 10697413 |
| 1721256000 | 20.81 | -0.62 | -2.89 | 21.19 | 21.29 | 20.73 | 12519513 |
| 1721169600 | 21.43 | -0.01 | -0.05 | 21.48 | 21.53 | 21.23 | 7865019 |
| 1721083200 | 21.44 | 0.27 | 1.28 | 21.26 | 21.48 | 21.15 | 9919942 |
| 1720824000 | 21.17 | -0.03 | -0.14 | 21.24 | 21.41 | 20.98 | 9194456 |
| 1720737600 | 21.2 | -0.15 | -0.70 | 21.42 | 21.42 | 20.97 | 9404825 |
| 1720651200 | 21.35 | 0.1 | 0.47 | 21.37 | 21.49 | 21.1 | 10411543 |
| 1720564800 | 21.25 | 0.36 | 1.72 | 20.93 | 21.615 | 20.8 | 15687091 |
| 1720478400 | 20.89 | 0.34 | 1.65 | 20.74 | 20.98 | 20.69 | 11103776 |
| 1720219200 | 20.55 | -0.12 | -0.58 | 20.68 | 20.69 | 20.29 | 15279156 |
| 1720040640 | 20.67 | -0.45 | -2.13 | 21.1 | 21.1 | 20.52 | 11412756 |
| 1719960000 | 21.12 | -0.04 | -0.19 | 20.86 | 21.165 | 20.81 | 11761932 |
| 1719873600 | 21.16 | 0.12 | 0.57 | 21.29 | 21.32 | 20.6 | 13450839 |
| 1719614400 | 21.04 | 0 | 0.00 | 21.04 | 21.04 | 21.04 | 0 |
| 1719528000 | 21.04 | 0.12 | 0.57 | 20.98 | 21.31 | 20.86 | 12904267 |
| 1719441600 | 20.92 | -0.2 | -0.95 | 20.83 | 21.01 | 20.7205 | 17300046 |
| 1719355200 | 21.12 | 0.65 | 3.18 | 20.51 | 21.14 | 20.3302 | 15713693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
