Hewlett Packard Enterprise Co (HPE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.19213410703 | 15.51 | 15.91 | 14.64 | 29790038 | 15.16972403 | CS |
| 4 | -5.955 | -27.3102499427 | 21.805 | 21.975 | 14.64 | 20912062 | 17.26788474 | CS |
| 12 | -5.75 | -26.6203703704 | 21.6 | 24.66 | 14.64 | 16217810 | 19.86255347 | CS |
| 26 | -2.17 | -12.0421753607 | 18.02 | 24.66 | 14.64 | 14994689 | 20.37898004 | CS |
| 52 | -1.08 | -6.37920850561 | 16.93 | 24.66 | 14.64 | 15333422 | 19.49086825 | CS |
| 156 | -0.65 | -3.93939393939 | 16.5 | 24.66 | 11.9 | 13377535 | 17.05299988 | CS |
| 260 | 7.36 | 86.6902237927 | 8.49 | 24.66 | 7.43 | 12284536 | 15.59609913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 15.84 | 0.22 | 1.41 | 15.65 | 15.96 | 15.6 | 19418782 |
| 1741992000 | 15.62 | 0.85 | 5.75 | 15.04 | 15.69 | 15.01 | 27792735 |
| 1741905600 | 14.77 | -0.32 | -2.12 | 15.11 | 15.425 | 14.64 | 30984519 |
| 1741819200 | 15.09 | -0.25 | -1.63 | 15.25 | 15.52 | 14.93 | 26553509 |
| 1741732800 | 15.34 | 0.26 | 1.72 | 14.97 | 15.505 | 14.92 | 29600112 |
| 1741646400 | 15.08 | -0.73 | -4.62 | 15.51 | 15.67 | 14.85 | 34022082 |
| 1741390800 | 15.81 | -2.15 | -11.97 | 15.3 | 16.04 | 14.93 | 81935462 |
| 1741304400 | 17.96 | -0.93 | -4.92 | 18.39 | 18.687619 | 17.88 | 24830807 |
| 1741218000 | 18.89 | 0.05 | 0.27 | 18.95 | 19.1 | 18.575 | 15366571 |
| 1741131600 | 18.84 | -0.19 | -1.00 | 18.86 | 19.12 | 18.335 | 16349567 |
| 1741045200 | 19.03 | -0.78 | -3.94 | 20.07 | 20.09 | 18.885 | 11751252 |
| 1740786000 | 19.81 | -0.03 | -0.15 | 19.6 | 20.03 | 19.24 | 17706987 |
| 1740699600 | 19.84 | -0.53 | -2.60 | 20.49 | 20.68 | 19.81 | 9315930 |
| 1740613200 | 20.37 | 0.08 | 0.39 | 20.49 | 20.785 | 20.24 | 10817415 |
| 1740526800 | 20.29 | -0.46 | -2.22 | 20.71 | 20.73 | 20.165 | 11058205 |
| 1740440400 | 20.75 | -0.39 | -1.84 | 21.21 | 21.256 | 20.66 | 13305690 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
