Hewlett Packard Enterprise Company (HPE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.39744272776 | 18.77 | 19.3199 | 18.47 | 8317332 | 18.79522907 | CS |
| 4 | -0.36 | -1.83861082737 | 19.58 | 20.095 | 16.61 | 10935985 | 18.19076176 | CS |
| 12 | 1.31 | 7.3143495254 | 17.91 | 22.82 | 16.61 | 16705318 | 19.8988499 | CS |
| 26 | 4.11 | 27.2005294507 | 15.11 | 22.82 | 14.465 | 16056161 | 18.60647769 | CS |
| 52 | 2.41 | 14.3367043427 | 16.81 | 22.82 | 14.465 | 13430226 | 17.68792595 | CS |
| 156 | 4.65 | 31.914893617 | 14.57 | 22.82 | 11.9 | 12425393 | 16.133329 | CS |
| 260 | 6.19 | 47.5057559478 | 13.03 | 22.82 | 7.43 | 11594507 | 14.86647296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9016179 |
| 1723848000 | 18.67 | -0.09 | -0.48 | 18.77 | 18.83 | 18.56 | 7915923 |
| 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 | 17.44 | 17.88 | 17.43 | 16636180 |
| 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 | 17.21 | 17.57 | 17 | 12527373 |
| 1722638400 | 18.03 | -1.05 | -5.50 | 18.51 | 18.52 | 17.95 | 12376333 |
| 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 | 12114801 |
| 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 | 11295810 |
| 1721860800 | 20.05 | -0.49 | -2.39 | 20.432 | 20.67 | 20.04 | 9407900 |
| 1721774400 | 20.54 | -0.14 | -0.65 | 20.5 | 20.675 | 20.41 | 6289076 |
| 1721688000 | 20.675 | 0.2 | 0.95 | 20.62 | 20.79 | 20.48 | 4393014 |
| 1721428800 | 20.48 | -0.19 | -0.92 | 20.615 | 20.715 | 20.44 | 9510391 |
| 1721342400 | 20.67 | -0.14 | -0.67 | 21.02 | 21.21 | 20.625 | 10697413 |
| 1721256000 | 20.81 | -0.62 | -2.89 | 21.22 | 21.29 | 20.73 | 12181794 |
| 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 | 21.3497 | 21.41 | 20.97 | 9208828 |
| 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 | -0.01 | -0.05 | 21.29 | 21.32 | 20.6 | 13450839 |
| 1719614400 | 21.17 | 0.13 | 0.62 | 21.08 | 21.275 | 20.895 | 17367455 |
| 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 |
| 1719268800 | 20.47 | -0.45 | -2.15 | 20.86 | 21.03 | 20.455 | 19533291 |
| 1719009600 | 20.92 | -0.56 | -2.61 | 21.22 | 21.38 | 20.43 | 61967861 |
| 1718923200 | 21.48 | -0.36 | -1.65 | 22.66 | 22.74 | 21.405 | 25483167 |
| 1718750400 | 21.84 | 0.18 | 0.83 | 21.89 | 22.82 | 21.555 | 44191961 |
| 1718664000 | 21.66 | 0.06 | 0.28 | 21.88 | 21.96 | 21.195 | 20168965 |
| 1718404800 | 21.6 | -0.16 | -0.74 | 21.66 | 21.82 | 21.26 | 18452175 |
| 1718318400 | 21.76 | 0.85 | 4.07 | 20.92 | 21.9 | 20.79 | 22909206 |
| 1718232000 | 20.91 | 0.35 | 1.70 | 20.8105 | 21.165 | 20.65 | 19682763 |
| 1718145600 | 20.56 | -0.03 | -0.15 | 20.5 | 20.68 | 20.19 | 15192800 |
| 1718059200 | 20.59 | 0.56 | 2.80 | 19.96 | 20.64 | 19.95 | 23509833 |
| 1717800000 | 20.03 | 0.44 | 2.25 | 19.865 | 20.04 | 19.71 | 21019548 |
| 1717713600 | 19.59 | 0.11 | 0.56 | 19.45 | 20.04 | 19.085 | 30560022 |
| 1717627200 | 19.48 | 1.88 | 10.68 | 20.35 | 20.43 | 19.44 | 88476968 |
| 1717540800 | 17.6 | -0.35 | -1.95 | 17.84 | 17.9599 | 17.59 | 30432562 |
| 1717454400 | 17.95 | 0.3 | 1.70 | 17.93 | 18.08 | 17.65 | 22752962 |
| 1717195200 | 17.65 | -0.87 | -4.70 | 17.91 | 17.97 | 17.31 | 33498445 |
| 1717108800 | 18.52 | 0.34 | 1.87 | 18.5 | 18.6791 | 18.29 | 31919515 |
| 1717022400 | 18.18 | -0.23 | -1.25 | 18.24 | 18.4 | 18.17 | 14201917 |
| 1716936000 | 18.41 | 0 | 0.00 | 18.49 | 18.78 | 18.22 | 17855322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
