Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 19.76 | 0.31 | 1.59% | 19.58 | 19.91 | 19.535 | 7,954,509 |
| Jul 25 2024 | 19.45 | -0.60 | -2.99% | 19.92 | 19.99 | 19.41 | 11,529,993 |
| Jul 24 2024 | 20.05 | -0.49 | -2.39% | 20.41 | 20.67 | 20.04 | 9,555,863 |
| Jul 23 2024 | 20.54 | -0.05 | -0.24% | 20.50 | 20.675 | 20.41 | 6,289,076 |
| Jul 22 2024 | 20.59 | 0.11 | 0.54% | 20.62 | 20.79 | 20.48 | 9,642,186 |
| Jul 19 2024 | 20.48 | -0.19 | -0.92% | 20.66 | 20.715 | 20.44 | 10,031,485 |
| Jul 18 2024 | 20.67 | -0.14 | -0.67% | 21.02 | 21.21 | 20.625 | 10,697,413 |
| Jul 17 2024 | 20.81 | -0.62 | -2.89% | 21.19 | 21.29 | 20.73 | 12,519,513 |
| Jul 16 2024 | 21.43 | -0.01 | -0.05% | 21.48 | 21.53 | 21.23 | 7,865,019 |
| Jul 15 2024 | 21.44 | 0.27 | 1.28% | 21.26 | 21.48 | 21.15 | 9,919,942 |
| Jul 12 2024 | 21.17 | -0.03 | -0.14% | 21.24 | 21.41 | 20.98 | 9,194,456 |
| Jul 11 2024 | 21.20 | -0.15 | -0.70% | 21.42 | 21.42 | 20.97 | 9,404,825 |
| Jul 10 2024 | 21.35 | 0.10 | 0.47% | 21.37 | 21.49 | 21.10 | 10,411,543 |
| Jul 09 2024 | 21.25 | 0.36 | 1.72% | 20.93 | 21.615 | 20.80 | 15,687,091 |
| Jul 08 2024 | 20.89 | 0.34 | 1.65% | 20.74 | 20.98 | 20.69 | 11,103,776 |
| Jul 05 2024 | 20.55 | -0.12 | -0.58% | 20.68 | 20.69 | 20.29 | 15,279,156 |
| Jul 03 2024 | 20.67 | -0.45 | -2.13% | 21.10 | 21.10 | 20.52 | 11,412,756 |
| Jul 02 2024 | 21.12 | -0.04 | -0.19% | 20.86 | 21.165 | 20.81 | 11,761,932 |
| Jul 01 2024 | 21.16 | 0.12 | 0.57% | 21.29 | 21.32 | 20.60 | 13,450,839 |
| Jun 28 2024 | 21.04 | 0.00 | 0.00% | 21.04 | 21.04 | 21.04 | 0 |
| Jun 27 2024 | 21.04 | 0.12 | 0.57% | 20.98 | 21.31 | 20.86 | 12,904,267 |
| Jun 26 2024 | 20.92 | -0.20 | -0.95% | 20.83 | 21.01 | 20.7205 | 17,300,046 |
| Jun 25 2024 | 21.12 | 0.65 | 3.18% | 20.51 | 21.14 | 20.3302 | 15,713,693 |
| Jun 24 2024 | 20.47 | -0.45 | -2.15% | 20.86 | 21.03 | 20.455 | 19,533,291 |
| Jun 21 2024 | 20.92 | -0.56 | -2.61% | 21.22 | 21.38 | 20.43 | 61,967,861 |
| Jun 20 2024 | 21.48 | -0.36 | -1.65% | 22.66 | 22.74 | 21.405 | 25,483,167 |
| Jun 18 2024 | 21.84 | 0.18 | 0.83% | 21.89 | 22.82 | 21.555 | 44,191,961 |
| Jun 17 2024 | 21.66 | 0.06 | 0.28% | 21.88 | 21.96 | 21.195 | 20,168,965 |
| Jun 14 2024 | 21.60 | -0.16 | -0.74% | 21.66 | 21.82 | 21.26 | 18,452,175 |
| Jun 13 2024 | 21.76 | 0.85 | 4.07% | 20.92 | 21.90 | 20.79 | 22,909,206 |
| Jun 12 2024 | 20.91 | 0.35 | 1.70% | 20.86 | 21.165 | 20.65 | 20,245,938 |
| Jun 11 2024 | 20.56 | -0.03 | -0.15% | 20.50 | 20.68 | 20.19 | 15,192,800 |
| Jun 10 2024 | 20.59 | 0.56 | 2.80% | 19.96 | 20.64 | 19.95 | 23,524,931 |
| Jun 07 2024 | 20.03 | 0.44 | 2.25% | 19.75 | 20.04 | 19.71 | 21,587,559 |
| Jun 06 2024 | 19.59 | 0.11 | 0.56% | 19.45 | 20.04 | 19.085 | 30,560,022 |
| Jun 05 2024 | 19.48 | 1.88 | 10.68% | 20.35 | 20.43 | 19.44 | 88,476,968 |
| Jun 04 2024 | 17.60 | -0.35 | -1.95% | 17.84 | 17.9599 | 17.59 | 30,432,562 |
| Jun 03 2024 | 17.95 | 0.30 | 1.70% | 17.93 | 18.08 | 17.65 | 22,752,962 |
| May 31 2024 | 17.65 | -0.87 | -4.70% | 17.91 | 17.97 | 17.31 | 33,498,445 |
| May 30 2024 | 18.52 | 0.34 | 1.87% | 18.50 | 18.6791 | 18.29 | 31,919,515 |
| May 29 2024 | 18.18 | -0.23 | -1.25% | 18.24 | 18.40 | 18.17 | 14,201,917 |
| May 28 2024 | 18.41 | 0.00 | 0.00% | 18.49 | 18.78 | 18.22 | 17,855,322 |
| May 24 2024 | 18.41 | 0.17 | 0.93% | 18.33 | 18.60 | 18.30 | 13,605,326 |
| May 23 2024 | 18.24 | 0.09 | 0.50% | 18.85 | 18.95 | 18.15 | 15,603,157 |
| May 22 2024 | 18.15 | 0.37 | 2.08% | 17.80 | 18.16 | 17.70 | 10,655,775 |
| May 21 2024 | 17.78 | -0.02 | -0.11% | 17.76 | 17.83 | 17.59 | 9,328,187 |
| May 20 2024 | 17.80 | -0.06 | -0.34% | 17.90 | 18.04 | 17.72 | 10,127,324 |
| May 17 2024 | 17.86 | -0.03 | -0.17% | 18.01 | 18.025 | 17.73 | 9,238,064 |
| May 16 2024 | 17.89 | -0.08 | -0.45% | 17.98 | 18.08 | 17.75 | 10,221,807 |
| May 15 2024 | 17.97 | 0.32 | 1.81% | 17.75 | 18.00 | 17.66 | 11,294,857 |
| May 14 2024 | 17.65 | 0.27 | 1.55% | 17.47 | 17.66 | 17.42 | 11,480,551 |
| May 13 2024 | 17.38 | 0.32 | 1.88% | 17.13 | 17.46 | 17.13 | 11,969,825 |
| May 10 2024 | 17.06 | 0.00 | 0.00% | 17.10 | 17.29 | 16.99 | 6,454,396 |
| May 09 2024 | 17.06 | -0.12 | -0.70% | 17.23 | 17.27 | 16.895 | 8,588,012 |
| May 08 2024 | 17.18 | 0.32 | 1.90% | 16.77 | 17.19 | 16.71 | 8,134,863 |
| May 07 2024 | 16.86 | -0.30 | -1.75% | 17.16 | 17.23 | 16.80 | 8,273,288 |
| May 06 2024 | 17.16 | 0.30 | 1.78% | 17.02 | 17.20 | 16.95 | 9,233,233 |
| May 03 2024 | 16.86 | 0.33 | 2.00% | 16.74 | 16.87 | 16.61 | 7,951,488 |
| May 02 2024 | 16.53 | 0.09 | 0.55% | 16.63 | 16.65 | 16.26 | 11,006,812 |
| May 01 2024 | 16.44 | -0.56 | -3.29% | 16.86 | 17.02 | 16.39 | 9,407,108 |
| Apr 30 2024 | 17.00 | -0.18 | -1.05% | 17.03 | 17.40 | 16.98 | 10,065,229 |
| Apr 29 2024 | 17.18 | 0.01 | 0.06% | 17.21 | 17.43 | 17.03 | 8,335,662 |
