Hewlett Packard Enterprise Co (HPE) Historical Stock Data
17.19 ↑0.01 (0.09%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HPE is down -0.16% a day on average. There have been 14 days where Hewlett Packard Enterprise Co closed green and 16 days where HPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.00 | 17.17 | ↑$0.17 (1.00%) | 16.88 | 17.28 | 9.19M |
| 2024-04-25 | 16.82 | 16.97 | ↑$0.15 (0.89%) | 16.78 | 17.06 | 8.38M |
| 2024-04-24 | 16.93 | 16.93 | ↑$0.00 (0.00%) | 16.79 | 17.05 | 10.85M |
| 2024-04-23 | 16.76 | 16.83 | ↑$0.07 (0.42%) | 16.73 | 16.96 | 9.11M |
| 2024-04-22 | 16.94 | 16.83 | ↓$0.11 (-0.65%) | 16.65 | 16.98 | 8.51M |
| 2024-04-19 | 17.02 | 16.79 | ↓$0.23 (-1.35%) | 16.69 | 17.23 | 12.49M |
| 2024-04-18 | 17.09 | 17.04 | ↓$0.05 (-0.29%) | 16.85 | 17.12 | 12.39M |
| 2024-04-17 | 17.25 | 17.03 | ↓$0.22 (-1.28%) | 17.01 | 17.49 | 11.26M |
| 2024-04-16 | 17.33 | 17.14 | ↓$0.19 (-1.10%) | 16.91 | 17.38 | 11.21M |
| 2024-04-15 | 17.70 | 17.26 | ↓$0.44 (-2.49%) | 17.20 | 17.81 | 17.41M |
| 2024-04-12 | 17.73 | 17.42 | ↓$0.31 (-1.75%) | 17.39 | 17.91 | 14.03M |
| 2024-04-11 | 17.98 | 17.94 | ↓$0.04 (-0.22%) | 17.64 | 18.06 | 11.10M |
| 2024-04-10 | 17.80 | 18.00 | ↑$0.20 (1.12%) | 17.72 | 18.07 | 16.23M |
| 2024-04-09 | 18.21 | 18.02 | ↓$0.19 (-1.04%) | 17.88 | 18.25 | 10.64M |
| 2024-04-08 | 18.21 | 18.14 | ↓$0.07 (-0.38%) | 18.11 | 18.42 | 10.71M |
| 2024-04-05 | 17.89 | 18.00 | ↑$0.11 (0.61%) | 17.72 | 18.12 | 13.15M |
| 2024-04-04 | 18.50 | 17.94 | ↓$0.56 (-3.03%) | 17.88 | 18.76 | 17.60M |
| 2024-04-03 | 17.67 | 18.19 | ↑$0.52 (2.94%) | 17.65 | 18.39 | 26.94M |
| 2024-04-02 | 17.75 | 17.70 | ↓$0.05 (-0.28%) | 17.55 | 17.82 | 9.36M |
| 2024-04-01 | 17.68 | 17.94 | ↑$0.26 (1.47%) | 17.62 | 18.02 | 9.67M |
| 2024-03-28 | 17.74 | 17.73 | ↓$0.01 (-0.06%) | 17.69 | 17.86 | 9.16M |
| 2024-03-27 | 17.77 | 17.67 | ↓$0.10 (-0.56%) | 17.41 | 17.80 | 9.73M |
| 2024-03-26 | 17.51 | 17.69 | ↑$0.18 (1.03%) | 17.45 | 17.84 | 14.28M |
| 2024-03-25 | 17.25 | 17.42 | ↑$0.17 (0.99%) | 17.21 | 17.63 | 16.17M |
| 2024-03-22 | 17.21 | 17.37 | ↑$0.16 (0.93%) | 17.21 | 17.61 | 9.28M |
| 2024-03-21 | 17.17 | 17.21 | ↑$0.04 (0.23%) | 17.05 | 17.41 | 12.91M |
| 2024-03-20 | 16.67 | 16.93 | ↑$0.26 (1.56%) | 16.50 | 16.94 | 17.50M |
| 2024-03-19 | 16.95 | 16.78 | ↓$0.17 (-1.00%) | 16.72 | 17.02 | 12.18M |
| 2024-03-18 | 16.94 | 17.06 | ↑$0.12 (0.71%) | 16.79 | 17.19 | 22.14M |
| 2024-03-15 | 17.30 | 16.73 | ↓$0.57 (-3.29%) | 16.70 | 17.42 | 41.14M |
Create an account or log in to view more rows.
$HPE let’s buy NOW!!!
$HPE bull trap confirmed
$HPE time will come
$HPE just waiting to short this bad boy.
$HPE get over the hump
$HPE shaking weak hands that’s all
$HPE what’s gonna happen now
$HPE shorters eat my shit
$HPE Tendie tickets on discount today!!!
$HPE about to pop IMHO