HPE
Hewlett Packard Enterprise Comp HPE
$45.82
+0.69
(+1.53%)
Neutral · -0.06σ
Price alert —
Loading…
Sign in to get a one-time email the moment HPE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $44.40 | $46.83 | $43.70 | $45.82 | 14.9M |
| 2026-07-16 | $47.25 | $47.67 | $44.74 | $45.13 | 27.3M |
| 2026-07-15 | $50.31 | $50.31 | $45.47 | $47.39 | 19.9M |
| 2026-07-14 | $48.86 | $50.04 | $48.60 | $49.56 | 17.1M |
| 2026-07-13 | $48.19 | $48.46 | $46.46 | $47.24 | 18.4M |
| 2026-07-10 | $49.03 | $51.08 | $48.35 | $48.54 | 19.4M |
| 2026-07-09 | $45.88 | $49.32 | $45.64 | $49.11 | 26.4M |
| 2026-07-08 | $43.31 | $45.22 | $43.29 | $44.67 | 18.4M |
| 2026-07-07 | $43.44 | $44.28 | $42.50 | $43.47 | 16.5M |
| 2026-07-06 | $41.77 | $43.85 | $41.50 | $43.15 | 16.4M |
| 2026-07-02 | $43.50 | $43.94 | $40.72 | $41.23 | 19.0M |
| 2026-07-01 | $44.43 | $44.50 | $42.84 | $43.95 | 20.5M |
| 2026-06-30 | $44.00 | $45.23 | $43.47 | $45.11 | 19.9M |
| 2026-06-29 | $43.79 | $44.78 | $42.43 | $44.41 | 17.2M |
| 2026-06-26 | $45.22 | $45.37 | $43.13 | $43.71 | 36.8M |
| 2026-06-25 | $48.10 | $48.16 | $46.10 | $46.72 | 26.9M |
| 2026-06-24 | $48.24 | $50.20 | $47.65 | $48.75 | 21.1M |
| 2026-06-23 | $46.25 | $49.72 | $45.83 | $48.92 | 20.6M |
| 2026-06-22 | $48.04 | $49.63 | $47.71 | $48.40 | 23.3M |
| 2026-06-18 | $49.17 | $49.60 | $46.93 | $47.41 | 53.3M |
| 2026-06-17 | $49.50 | $50.45 | $47.95 | $48.20 | 31.2M |
| 2026-06-16 | $49.13 | $50.34 | $47.98 | $48.38 | 24.3M |
| 2026-06-15 | $49.47 | $49.60 | $48.10 | $49.02 | 30.5M |
| 2026-06-12 | $46.51 | $49.78 | $45.97 | $48.17 | 23.5M |
| 2026-06-11 | $45.00 | $46.80 | $44.74 | $46.80 | 24.5M |
| 2026-06-10 | $47.85 | $47.97 | $44.91 | $45.49 | 33.2M |
| 2026-06-09 | $49.83 | $50.50 | $45.73 | $48.27 | 28.6M |
| 2026-06-08 | $49.95 | $50.87 | $48.92 | $49.87 | 28.9M |
| 2026-06-05 | $52.90 | $53.05 | $48.54 | $49.20 | 37.7M |
| 2026-06-04 | $53.00 | $54.47 | $52.32 | $53.69 | 36.8M |
| 2026-06-03 | $54.18 | $55.99 | $52.61 | $55.15 | 57.0M |
| 2026-06-02 | $63.06 | $64.25 | $53.47 | $56.15 | 153.2M |
| 2026-06-01 | $44.18 | $47.97 | $43.40 | $47.00 | 115.6M |
| 2026-05-29 | $42.78 | $44.58 | $41.52 | $43.04 | 86.1M |
| 2026-05-28 | $37.47 | $38.35 | $36.58 | $38.21 | 23.3M |
| 2026-05-27 | $37.81 | $37.90 | $36.71 | $37.20 | 17.7M |
| 2026-05-26 | $37.92 | $38.58 | $37.33 | $38.06 | 16.8M |
| 2026-05-22 | $34.65 | $37.74 | $34.50 | $37.58 | 30.7M |
| 2026-05-21 | $33.40 | $33.99 | $33.12 | $33.97 | 11.6M |
| 2026-05-20 | $32.82 | $34.00 | $32.69 | $33.80 | 11.5M |
| 2026-05-19 | $32.45 | $33.04 | $31.88 | $32.62 | 10.2M |
| 2026-05-18 | $33.58 | $33.83 | $32.32 | $33.00 | 16.7M |
| 2026-05-15 | $33.66 | $33.66 | $32.72 | $33.10 | 16.4M |
| 2026-05-14 | $33.70 | $34.69 | $33.24 | $34.13 | 34.6M |
| 2026-05-13 | $30.65 | $32.53 | $30.17 | $32.07 | 27.5M |
| 2026-05-12 | $30.41 | $30.58 | $29.49 | $30.21 | 11.2M |
| 2026-05-11 | $31.19 | $31.64 | $30.67 | $30.87 | 14.2M |
| 2026-05-08 | $30.00 | $31.35 | $29.83 | $31.35 | 17.5M |
| 2026-05-07 | $30.03 | $30.05 | $29.31 | $29.70 | 15.7M |
| 2026-05-06 | $30.14 | $30.42 | $29.52 | $30.37 | 12.9M |
| 2026-05-05 | $29.00 | $30.15 | $28.95 | $30.04 | 11.6M |
| 2026-05-04 | $28.93 | $29.30 | $28.38 | $28.71 | 12.1M |
| 2026-05-01 | $28.87 | $28.97 | $28.35 | $28.57 | 11.0M |
| 2026-04-30 | $28.35 | $28.79 | $27.99 | $28.77 | 17.2M |
| 2026-04-29 | $27.97 | $28.47 | $27.68 | $28.30 | 13.3M |
| 2026-04-28 | $28.05 | $28.23 | $27.34 | $27.95 | 11.5M |
| 2026-04-27 | $28.46 | $28.90 | $28.31 | $28.62 | 8.4M |
| 2026-04-24 | $28.28 | $28.37 | $27.48 | $28.16 | 11.1M |
| 2026-04-23 | $28.52 | $28.52 | $27.41 | $27.93 | 11.6M |
| 2026-04-22 | $28.88 | $29.09 | $28.42 | $28.51 | 12.7M |
| 2026-04-21 | $27.97 | $29.63 | $27.96 | $28.76 | 22.9M |
| 2026-04-20 | $26.45 | $27.91 | $26.34 | $27.81 | 20.6M |
| 2026-04-17 | $26.10 | $26.56 | $25.90 | $26.44 | 17.9M |
| 2026-04-16 | $24.90 | $25.91 | $24.68 | $25.89 | 15.6M |
| 2026-04-15 | $24.42 | $24.72 | $24.25 | $24.62 | 9.3M |
| 2026-04-14 | $24.76 | $24.79 | $24.01 | $24.47 | 13.0M |
| 2026-04-13 | $24.49 | $25.25 | $23.86 | $24.81 | 20.0M |
| 2026-04-10 | $25.01 | $25.29 | $24.31 | $24.89 | 12.6M |
| 2026-04-09 | $24.95 | $25.11 | $24.50 | $24.83 | 13.3M |
| 2026-04-08 | $25.35 | $25.70 | $24.58 | $24.98 | 19.2M |
| 2026-04-07 | $24.47 | $24.72 | $24.17 | $24.63 | 10.2M |
| 2026-04-06 | $24.74 | $25.16 | $24.26 | $24.58 | 10.8M |
| 2026-04-02 | $23.58 | $24.77 | $23.54 | $24.61 | 11.1M |
| 2026-04-01 | $24.15 | $24.43 | $23.77 | $23.98 | 12.3M |
| 2026-03-31 | $23.08 | $23.85 | $22.62 | $23.81 | 20.4M |
| 2026-03-30 | $23.88 | $24.18 | $22.30 | $22.61 | 24.8M |
| 2026-03-27 | $24.87 | $24.92 | $23.86 | $23.94 | 24.0M |
| 2026-03-26 | $25.58 | $25.98 | $24.92 | $25.07 | 24.5M |
| 2026-03-25 | $24.39 | $26.42 | $24.09 | $25.78 | 51.9M |
| 2026-03-24 | $22.18 | $23.91 | $22.02 | $23.90 | 28.2M |
| 2026-03-23 | $22.05 | $22.52 | $21.81 | $22.32 | 16.6M |
| 2026-03-20 | $22.43 | $22.57 | $21.47 | $21.69 | 24.4M |
| 2026-03-19 | $21.23 | $22.17 | $21.16 | $22.12 | 10.3M |
| 2026-03-18 | $21.71 | $22.00 | $21.44 | $21.53 | 10.6M |
| 2026-03-17 | $21.94 | $22.27 | $21.62 | $21.67 | 16.7M |
| 2026-03-16 | $21.90 | $22.11 | $21.65 | $21.85 | 16.5M |
| 2026-03-13 | $21.88 | $21.98 | $21.36 | $21.58 | 14.2M |
| 2026-03-12 | $21.15 | $21.74 | $21.15 | $21.58 | 21.2M |
| 2026-03-11 | $21.27 | $21.91 | $21.19 | $21.43 | 23.2M |
| 2026-03-10 | $22.02 | $22.14 | $21.02 | $21.10 | 36.1M |
| 2026-03-09 | $20.64 | $21.85 | $20.60 | $21.81 | 34.7M |
| 2026-03-06 | $21.08 | $21.51 | $20.84 | $21.13 | 16.6M |
| 2026-03-05 | $21.50 | $21.89 | $21.20 | $21.47 | 12.8M |
| 2026-03-04 | $21.80 | $21.99 | $21.53 | $21.55 | 10.3M |
| 2026-03-03 | $21.70 | $21.84 | $20.85 | $21.64 | 18.5M |
| 2026-03-02 | $21.19 | $22.16 | $21.08 | $22.13 | 15.7M |
| 2026-02-27 | $21.04 | $21.80 | $20.96 | $21.47 | 30.9M |
| 2026-02-26 | $20.87 | $21.02 | $20.43 | $20.84 | 16.6M |
| 2026-02-25 | $20.28 | $20.75 | $20.24 | $20.63 | 13.7M |
| 2026-02-24 | $20.03 | $20.39 | $19.84 | $20.25 | 12.2M |
| 2026-02-23 | $21.23 | $21.31 | $19.97 | $20.00 | 14.4M |
| 2026-02-20 | $21.28 | $21.93 | $21.26 | $21.37 | 12.6M |
| 2026-02-19 | $21.59 | $21.83 | $21.10 | $21.39 | 12.2M |
| 2026-02-18 | $21.78 | $22.02 | $21.47 | $21.55 | 17.1M |
| 2026-02-17 | $22.28 | $22.60 | $21.91 | $21.97 | 13.7M |
| 2026-02-13 | $22.23 | $23.00 | $22.03 | $22.69 | 16.8M |
| 2026-02-12 | $23.17 | $23.33 | $21.85 | $22.20 | 30.3M |
| 2026-02-11 | $24.23 | $24.38 | $23.29 | $23.81 | 15.8M |
| 2026-02-10 | $24.01 | $24.25 | $23.91 | $23.97 | 12.9M |
| 2026-02-09 | $23.41 | $24.07 | $23.30 | $23.91 | 14.1M |
| 2026-02-06 | $23.08 | $23.80 | $22.98 | $23.61 | 15.0M |
| 2026-02-05 | $22.92 | $23.10 | $22.17 | $22.71 | 23.4M |
| 2026-02-04 | $21.78 | $23.29 | $21.73 | $23.24 | 29.9M |
| 2026-02-03 | $22.19 | $22.49 | $21.67 | $21.78 | 20.5M |
| 2026-02-02 | $21.41 | $22.08 | $21.35 | $22.01 | 16.1M |
| 2026-01-30 | $21.63 | $21.81 | $21.26 | $21.52 | 19.4M |
| 2026-01-29 | $21.82 | $22.01 | $21.35 | $22.01 | 15.1M |
| 2026-01-28 | $21.75 | $21.92 | $21.53 | $21.71 | 16.7M |
| 2026-01-27 | $21.60 | $21.84 | $21.43 | $21.60 | 10.1M |
| 2026-01-26 | $21.07 | $21.42 | $21.02 | $21.37 | 10.6M |
| 2026-01-23 | $21.31 | $21.31 | $20.97 | $21.05 | 9.4M |
| 2026-01-22 | $21.30 | $21.93 | $21.30 | $21.36 | 14.7M |
| 2026-01-21 | $20.53 | $21.10 | $20.37 | $21.02 | 20.5M |
| 2026-01-20 | $20.99 | $21.11 | $20.08 | $20.39 | 26.3M |