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 | -1.055 | -4.83833983031 | 21.805 | 21.975 | 20.73 | 9149748 | 21.6501123 | CS |
| 4 | -2.57 | -11.0205831904 | 23.32 | 23.47 | 20.34 | 13707407 | 21.41238081 | CS |
| 12 | -0.45 | -2.12264150943 | 21.2 | 24.66 | 20.34 | 15016564 | 21.98562699 | CS |
| 26 | 1.52 | 7.90431617265 | 19.23 | 24.66 | 15.77 | 15195211 | 20.46799467 | CS |
| 52 | 5.66 | 37.5082836315 | 15.09 | 24.66 | 14.465 | 15675872 | 19.4975517 | CS |
| 156 | 4.61 | 28.5625774473 | 16.14 | 24.66 | 11.9 | 13211843 | 17.04605206 | CS |
| 260 | 6.96 | 50.4713560551 | 13.79 | 24.66 | 7.43 | 12216961 | 15.51091453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 21.14 | -0.6 | -2.76 | 21.89 | 21.975 | 21.06 | 7806954 |
| 1740094800 | 21.74 | -0.11 | -0.50 | 21.86 | 21.965 | 21.535 | 8675492 |
| 1740008400 | 21.85 | 0.07 | 0.32 | 21.7 | 21.905 | 21.6 | 8424448 |
| 1739922000 | 21.78 | 0.07 | 0.32 | 21.805 | 21.86 | 21.29 | 11692097 |
| 1739576400 | 21.71 | 0.43 | 2.02 | 21.29 | 21.77 | 21.18 | 9803448 |
| 1739490000 | 21.28 | 0.19 | 0.90 | 21.25 | 21.44 | 20.9901 | 9620697 |
| 1739403600 | 21.09 | -0.09 | -0.42 | 20.93 | 21.275 | 20.86 | 7925523 |
| 1739317200 | 21.18 | -0.25 | -1.17 | 21.19 | 21.425 | 21.12 | 11283449 |
| 1739230800 | 21.43 | 0.16 | 0.75 | 21.4 | 21.47 | 21.075 | 10666413 |
| 1738971600 | 21.27 | -0.09 | -0.42 | 21.48 | 21.7 | 21.14 | 10200069 |
| 1738885200 | 21.36 | 0 | 0.00 | 21.53 | 21.7 | 21.24 | 10694055 |
| 1738798800 | 21.36 | 0.53 | 2.54 | 20.81 | 21.48 | 20.78 | 12061463 |
| 1738712400 | 20.83 | 0.37 | 1.81 | 20.46 | 20.84 | 20.39 | 15495409 |
| 1738626000 | 20.46 | -0.73 | -3.45 | 20.56 | 20.9292 | 20.41 | 16942414 |
| 1738366800 | 21.19 | 0 | 0.00 | 21.18 | 21.57 | 20.9803 | 16806939 |
| 1738280400 | 21.19 | -0.47 | -2.17 | 22.05 | 22.09 | 20.34 | 27868125 |
| 1738194000 | 21.66 | 0.2 | 0.93 | 21.81 | 22.2 | 21.625 | 15598482 |
| 1738107600 | 21.46 | -1.49 | -6.49 | 22.845 | 22.9075 | 20.98 | 31295768 |
| 1738021200 | 22.95 | -1.42 | -5.83 | 23.32 | 23.47 | 22.38 | 17579482 |
| 1737762000 | 24.37 | -0.05 | -0.20 | 24.52 | 24.535 | 24.16 | 9275818 |
| 1737675600 | 24.42 | 0 | 0.00 | 24.42 | 24.42 | 24.42 | 0 |
| 1737589200 | 24.42 | 0.72 | 3.04 | 24.09 | 24.66 | 24.09 | 13152701 |
| 1737502800 | 23.7 | 0.56 | 2.42 | 23.2916 | 23.75 | 23.11 | 11822846 |
| 1737157200 | 23.14 | -0.27 | -1.15 | 23.6 | 23.7 | 23.09 | 19919189 |
| 1737070800 | 23.41 | 0.11 | 0.47 | 23.37 | 23.51 | 23.215 | 11089414 |
| 1736984400 | 23.3 | 0.76 | 3.37 | 23.155 | 23.34 | 22.95 | 18094217 |
| 1736898000 | 22.54 | 0.56 | 2.55 | 22.16 | 22.9 | 22.03 | 17633166 |
| 1736811600 | 21.98 | -0.1 | -0.45 | 21.56 | 22 | 21.1649 | 14947365 |
| 1736552400 | 22.08 | 0.05 | 0.23 | 21.78 | 22.98 | 21.485 | 26446729 |
| 1736379600 | 22.03 | -0.25 | -1.12 | 22.4 | 22.4 | 21.6 | 14514306 |
| 1736293200 | 22.28 | -0.57 | -2.49 | 23 | 23.05 | 22.255 | 12073420 |
| 1736206800 | 22.85 | 1.03 | 4.72 | 22.22 | 23.06 | 22.17 | 21535085 |
| 1735947600 | 21.82 | 0.35 | 1.63 | 21.57 | 21.85 | 21.44 | 8646581 |
| 1735861200 | 21.47 | 0.12 | 0.56 | 21.44 | 21.57 | 21.15 | 11584456 |
| 1735688400 | 21.35 | -0.05 | -0.23 | 21.5 | 21.595 | 21.185 | 7309156 |
| 1735602000 | 21.4 | -0.25 | -1.15 | 21.4 | 21.61 | 21.125 | 7195151 |
| 1735342800 | 21.65 | -0.38 | -1.72 | 21.8 | 21.915 | 21.52 | 6530889 |
| 1735256400 | 22.03 | 0.14 | 0.64 | 21.86 | 22.05 | 21.775 | 4809745 |
| 1735077840 | 21.89 | 0.07 | 0.32 | 21.86 | 21.92 | 21.749 | 5955384 |
| 1734997200 | 21.82 | 0.21 | 0.97 | 21.6 | 21.86 | 21.39 | 14381132 |
| 1734738000 | 21.61 | 0.72 | 3.45 | 20.61 | 21.64 | 20.6 | 43663398 |
| 1734651600 | 20.89 | 0.3 | 1.46 | 21.05 | 21.2 | 20.76 | 18371790 |
| 1734565200 | 20.59 | -0.95 | -4.41 | 21.73 | 21.8 | 20.55 | 15358920 |
| 1734478800 | 21.54 | -0.31 | -1.42 | 21.36 | 21.91 | 21.36 | 13266295 |
| 1734392400 | 21.85 | 0.02 | 0.09 | 21.833 | 22.04 | 21.25 | 22254654 |
| 1734133200 | 21.83 | 0 | 0.00 | 21.728 | 22.07 | 21.68 | 10278576 |
| 1734046800 | 21.83 | -0.08 | -0.37 | 21.824 | 22.17 | 21.76 | 12665419 |
| 1733960400 | 21.91 | -0.01 | -0.05 | 21.83 | 22 | 21.205 | 16180520 |
| 1733874000 | 21.92 | -1.19 | -5.15 | 22.63 | 22.9 | 21.77 | 20627567 |
| 1733787600 | 23.11 | -0.84 | -3.51 | 23.85 | 23.92 | 23.06 | 22226103 |
| 1733528400 | 23.95 | 2.3 | 10.62 | 22.6797 | 24.24 | 22.46 | 37706699 |
| 1733442000 | 21.65 | -0.11 | -0.51 | 22.59 | 22.74 | 21.57 | 27166714 |
| 1733355600 | 21.76 | 0.46 | 2.16 | 21.51 | 22.08 | 21.37 | 11749569 |
| 1733269200 | 21.3 | 0.05 | 0.24 | 21.06 | 21.32 | 20.96 | 9325252 |
| 1733182800 | 21.25 | 0.03 | 0.14 | 21.2 | 21.6 | 20.99 | 12695505 |
| 1732917840 | 21.22 | 0.42 | 2.02 | 20.83 | 21.42 | 20.81 | 7085632 |
| 1732750800 | 20.8 | -1.33 | -6.01 | 21.12 | 21.45 | 20.635 | 16171888 |
| 1732664400 | 22.13 | -0.08 | -0.36 | 22.2 | 22.25 | 21.935 | 8268936 |
| 1732578000 | 22.21 | 0.11 | 0.50 | 22.465 | 22.6 | 22.07 | 21472226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
