HPE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 12.54 | 0.06 | 0.48% | 12.65 | 12.88 | 12.36 | 12,834,193 |
Jan 14 2021 | 12.48 | 0.31 | 2.55% | 12.24 | 12.56 | 12.16 | 9,782,408 |
Jan 13 2021 | 12.17 | 0.03 | 0.25% | 12.16 | 12.245 | 12.02 | 9,525,885 |
Jan 12 2021 | 12.14 | 0.17 | 1.42% | 11.99 | 12.23 | 11.95 | 7,107,151 |
Jan 11 2021 | 11.97 | 0.09 | 0.76% | 11.78 | 12.08 | 11.67 | 7,677,749 |
Jan 08 2021 | 11.88 | -0.09 | -0.75% | 11.98 | 12.03 | 11.765 | 10,151,096 |
Jan 07 2021 | 11.97 | -0.07 | -0.58% | 12.16 | 12.24 | 11.945 | 10,019,725 |
Jan 06 2021 | 12.04 | 0.26 | 2.21% | 11.96 | 12.25 | 11.92 | 9,757,687 |
Jan 05 2021 | 11.78 | 0.21 | 1.82% | 11.57 | 11.87 | 11.57 | 10,969,138 |
Jan 04 2021 | 11.57 | -0.28 | -2.36% | 11.90 | 12.00 | 11.53 | 8,006,748 |
Jan 01 2021 | 11.85 | 0.00 | +0.00% | 11.67 | 11.88 | 11.64 | 0 |
Dec 31 2020 | 11.85 | 0.17 | 1.46% | 11.67 | 11.88 | 11.64 | 5,700,748 |
Dec 30 2020 | 11.68 | 0.01 | 0.09% | 11.67 | 11.82 | 11.63 | 4,644,242 |
Dec 29 2020 | 11.67 | -0.12 | -1.02% | 11.84 | 11.85 | 11.57 | 5,716,600 |
Dec 28 2020 | 11.79 | 0.03 | 0.26% | 11.75 | 12.055 | 11.745 | 6,552,850 |
Dec 25 2020 | 11.76 | 0.00 | +0.00% | 11.83 | 11.835 | 11.66 | 0 |
Dec 24 2020 | 11.76 | 0.00 | +0.00% | 11.83 | 11.835 | 11.66 | 0 |
Dec 24 2020 | 11.76 | 0.01 | 0.09% | 11.83 | 11.835 | 11.66 | 2,539,933 |
Dec 23 2020 | 11.75 | 0.14 | 1.21% | 11.66 | 11.875 | 11.66 | 6,109,815 |
Dec 22 2020 | 11.61 | -0.06 | -0.51% | 11.76 | 11.794 | 11.58 | 6,654,815 |
Dec 21 2020 | 11.67 | -0.45 | -3.71% | 11.85 | 11.87 | 11.56 | 12,086,457 |
Dec 18 2020 | 12.12 | -0.06 | -0.49% | 12.16 | 12.33 | 12.03 | 24,654,107 |
Dec 17 2020 | 12.18 | 0.02 | 0.16% | 12.16 | 12.255 | 12.06 | 7,487,067 |
Dec 16 2020 | 12.16 | -0.01 | -0.08% | 12.20 | 12.27 | 11.99 | 13,599,475 |
Dec 15 2020 | 12.17 | 0.30 | 2.53% | 12.00 | 12.18 | 11.815 | 10,102,008 |
Dec 14 2020 | 11.87 | -0.12 | -1.0% | 11.97 | 12.25 | 11.84 | 9,332,094 |
Dec 11 2020 | 11.99 | -0.13 | -1.07% | 12.01 | 12.165 | 11.96 | 6,705,945 |
Dec 10 2020 | 12.12 | 0.02 | 0.17% | 11.97 | 12.25 | 11.92 | 7,791,767 |
Dec 09 2020 | 12.10 | 0.00 | 0.0% | 12.10 | 12.10 | 12.10 | 0 |
Dec 08 2020 | 12.10 | 0.02 | 0.17% | 11.90 | 12.15 | 11.79 | 8,043,324 |
Dec 07 2020 | 12.08 | -0.26 | -2.11% | 12.19 | 12.30 | 11.96 | 8,990,513 |
Dec 04 2020 | 12.34 | 0.73 | 6.29% | 11.71 | 12.34 | 11.69 | 12,733,810 |
Dec 03 2020 | 11.61 | 0.09 | 0.78% | 11.46 | 11.84 | 11.37 | 13,840,715 |
Dec 02 2020 | 11.52 | 0.32 | 2.86% | 11.11 | 11.52 | 11.00 | 20,677,043 |
Dec 01 2020 | 11.20 | 0.16 | 1.45% | 11.14 | 11.395 | 11.005 | 17,297,704 |
Nov 30 2020 | 11.04 | -0.18 | -1.6% | 11.28 | 11.39 | 10.945 | 18,564,029 |
Nov 27 2020 | 11.22 | 0.00 | +0.00% | 11.20 | 11.42 | 11.05 | 0 |
Nov 27 2020 | 11.22 | -0.02 | -0.18% | 11.20 | 11.42 | 11.05 | 5,332,882 |
Nov 26 2020 | 11.24 | 0.00 | +0.00% | 11.51 | 11.51 | 11.18 | 0 |
Nov 25 2020 | 11.24 | -0.29 | -2.52% | 11.51 | 11.51 | 11.18 | 10,252,938 |
Nov 24 2020 | 11.53 | 0.46 | 4.16% | 11.24 | 11.68 | 11.135 | 12,344,324 |
Nov 23 2020 | 11.07 | 0.60 | 5.73% | 10.64 | 11.10 | 10.50 | 10,195,940 |
Nov 20 2020 | 10.47 | -0.02 | -0.19% | 10.42 | 10.495 | 10.34 | 7,701,814 |
Nov 19 2020 | 10.49 | -0.01 | -0.1% | 10.46 | 10.56 | 10.35 | 9,527,524 |
Nov 18 2020 | 10.50 | 0.02 | 0.19% | 10.51 | 10.82 | 10.49 | 9,211,704 |
Nov 17 2020 | 10.48 | -0.15 | -1.41% | 10.49 | 10.53 | 10.25 | 8,295,105 |
Nov 16 2020 | 10.63 | 0.49 | 4.83% | 10.50 | 10.72 | 10.33 | 13,689,314 |
Nov 13 2020 | 10.14 | 0.47 | 4.86% | 9.77 | 10.18 | 9.73 | 10,675,081 |
Nov 12 2020 | 9.67 | -0.28 | -2.81% | 9.89 | 9.9082 | 9.53 | 14,322,873 |
Nov 11 2020 | 9.95 | 0.04 | 0.4% | 9.92 | 9.95 | 9.70 | 10,514,222 |
Nov 10 2020 | 9.91 | 0.18 | 1.85% | 9.77 | 10.00 | 9.75 | 14,920,376 |
Nov 09 2020 | 9.73 | 0.54 | 5.88% | 9.55 | 9.96 | 9.49 | 19,905,767 |
Nov 06 2020 | 9.19 | -0.09 | -0.97% | 9.25 | 9.345 | 9.09 | 10,262,107 |
Nov 05 2020 | 9.28 | 0.46 | 5.22% | 9.00 | 9.37 | 8.96 | 11,199,305 |
Nov 04 2020 | 8.82 | -0.50 | -5.36% | 9.23 | 9.29 | 8.82 | 21,359,619 |
Nov 03 2020 | 9.32 | 0.41 | 4.6% | 9.04 | 9.34 | 8.91 | 12,706,424 |
Nov 02 2020 | 8.91 | 0.27 | 3.12% | 8.81 | 8.97 | 8.64 | 11,053,131 |
Oct 30 2020 | 8.64 | 0.00 | +0.00% | 8.44 | 8.65 | 8.40 | 0 |
Oct 30 2020 | 8.64 | 0.11 | 1.29% | 8.44 | 8.65 | 8.40 | 12,123,492 |
Oct 29 2020 | 8.53 | 0.16 | 1.91% | 8.40 | 8.60 | 8.285 | 12,794,537 |
Oct 28 2020 | 8.37 | -0.43 | -4.89% | 8.57 | 8.68 | 8.36 | 13,041,155 |
Oct 27 2020 | 8.80 | -0.26 | -2.87% | 9.00 | 9.035 | 8.79 | 12,438,094 |
Oct 26 2020 | 9.06 | -0.42 | -4.43% | 9.35 | 9.40 | 8.955 | 13,759,704 |
Oct 23 2020 | 9.48 | 0.02 | 0.21% | 9.51 | 9.56 | 9.39 | 7,364,721 |
Oct 22 2020 | 9.46 | 0.14 | 1.5% | 9.32 | 9.50 | 9.225 | 8,142,478 |
Oct 21 2020 | 9.32 | -0.02 | -0.21% | 9.35 | 9.39 | 9.2225 | 8,255,560 |
Oct 20 2020 | 9.34 | -0.01 | -0.11% | 9.40 | 9.55 | 9.33 | 7,226,046 |
Oct 19 2020 | 9.35 | -0.13 | -1.37% | 9.53 | 9.585 | 9.34 | 9,537,646 |