Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
HPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 16.93 | 0.10 | 0.59% | 16.93 | 17.045 | 16.785 | 10,853,874 |
| Apr 23 2024 | 16.83 | 0.00 | 0.00% | 16.76 | 16.96 | 16.73 | 9,109,589 |
| Apr 22 2024 | 16.83 | 0.04 | 0.24% | 16.94 | 16.98 | 16.65 | 8,440,251 |
| Apr 19 2024 | 16.79 | -0.25 | -1.47% | 17.01 | 17.23 | 16.69 | 12,481,667 |
| Apr 18 2024 | 17.04 | 0.01 | 0.06% | 17.09 | 17.12 | 16.845 | 12,392,169 |
| Apr 17 2024 | 17.03 | -0.11 | -0.64% | 17.25 | 17.4925 | 17.01 | 11,254,362 |
| Apr 16 2024 | 17.14 | -0.12 | -0.70% | 17.195 | 17.25 | 16.91 | 10,733,965 |
| Apr 15 2024 | 17.26 | -0.16 | -0.92% | 17.66 | 17.805 | 17.202 | 17,413,759 |
| Apr 12 2024 | 17.42 | -0.52 | -2.90% | 17.73 | 17.91 | 17.39 | 14,033,797 |
| Apr 11 2024 | 17.94 | -0.06 | -0.33% | 17.98 | 18.06 | 17.635 | 11,092,777 |
| Apr 10 2024 | 18.00 | -0.02 | -0.11% | 17.80 | 18.07 | 17.72 | 16,048,492 |
| Apr 09 2024 | 18.02 | -0.12 | -0.66% | 18.21 | 18.245 | 17.88 | 10,641,661 |
| Apr 08 2024 | 18.14 | 0.14 | 0.78% | 18.21 | 18.4229 | 18.11 | 10,709,827 |
| Apr 05 2024 | 18.00 | 0.06 | 0.33% | 17.935 | 18.12 | 17.72 | 12,920,007 |
| Apr 04 2024 | 17.94 | -0.25 | -1.37% | 18.50 | 18.76 | 17.88 | 17,602,230 |
| Apr 03 2024 | 18.19 | 0.49 | 2.77% | 17.66 | 18.39 | 17.65 | 26,941,958 |
| Apr 02 2024 | 17.70 | -0.24 | -1.34% | 17.76 | 17.77 | 17.55 | 9,030,334 |
| Apr 01 2024 | 17.94 | 0.21 | 1.18% | 17.67 | 18.015 | 17.62 | 9,672,272 |
| Mar 28 2024 | 17.73 | 0.06 | 0.34% | 17.70 | 17.855 | 17.69 | 9,155,486 |
| Mar 27 2024 | 17.67 | -0.02 | -0.11% | 17.77 | 17.80 | 17.41 | 9,726,167 |
| Mar 26 2024 | 17.69 | 0.27 | 1.55% | 17.51 | 17.84 | 17.45 | 14,283,399 |
| Mar 25 2024 | 17.42 | 0.05 | 0.29% | 17.27 | 17.63 | 17.21 | 16,164,287 |
| Mar 22 2024 | 17.37 | 0.16 | 0.93% | 17.24 | 17.61 | 17.21 | 9,278,876 |
| Mar 21 2024 | 17.21 | 0.28 | 1.65% | 17.19 | 17.41 | 17.05 | 12,914,019 |
| Mar 20 2024 | 16.93 | 0.15 | 0.89% | 16.67 | 16.935 | 16.50 | 17,478,040 |
| Mar 19 2024 | 16.78 | -0.28 | -1.64% | 17.09 | 17.09 | 16.72 | 12,159,930 |
| Mar 18 2024 | 17.06 | 0.33 | 1.97% | 16.93 | 17.19 | 16.79 | 22,093,175 |
| Mar 15 2024 | 16.73 | -0.80 | -4.56% | 17.33 | 17.34 | 16.70 | 39,446,880 |
| Mar 14 2024 | 17.53 | -0.37 | -2.07% | 17.68 | 17.70 | 17.38 | 15,774,409 |
| Mar 13 2024 | 17.90 | -0.15 | -0.83% | 18.07 | 18.07 | 17.61 | 17,447,030 |
| Mar 12 2024 | 18.05 | 0.01 | 0.06% | 18.70 | 19.15 | 18.04 | 33,670,373 |
| Mar 11 2024 | 18.04 | 0.05 | 0.28% | 17.73 | 18.27 | 17.63 | 19,416,313 |
| Mar 08 2024 | 17.99 | -0.19 | -1.05% | 18.60 | 18.69 | 17.955 | 21,693,976 |
| Mar 07 2024 | 18.18 | -0.59 | -3.14% | 18.86 | 18.86 | 17.72 | 29,770,044 |
| Mar 06 2024 | 18.77 | 0.67 | 3.70% | 18.35 | 20.07 | 18.34 | 51,219,198 |
| Mar 05 2024 | 18.10 | 0.95 | 5.54% | 17.10 | 18.19 | 17.0104 | 44,139,671 |
| Mar 04 2024 | 17.15 | 1.59 | 10.22% | 15.81 | 17.305 | 15.76 | 41,167,368 |
| Mar 01 2024 | 15.56 | 0.33 | 2.17% | 14.55 | 15.70 | 14.465 | 34,145,585 |
| Feb 29 2024 | 15.23 | 0.37 | 2.49% | 15.04 | 15.26 | 15.00 | 27,286,654 |
| Feb 28 2024 | 14.86 | -0.03 | -0.20% | 14.84 | 15.06 | 14.78 | 9,900,093 |
| Feb 27 2024 | 14.89 | -0.04 | -0.27% | 15.00 | 15.08 | 14.83 | 9,429,739 |
| Feb 26 2024 | 14.93 | -0.18 | -1.19% | 15.09 | 15.135 | 14.87 | 14,869,117 |
| Feb 23 2024 | 15.11 | 0.04 | 0.27% | 15.11 | 15.23 | 15.04 | 8,560,627 |
| Feb 22 2024 | 15.07 | 0.16 | 1.07% | 15.04 | 15.18 | 14.93 | 10,461,912 |
| Feb 21 2024 | 14.91 | -0.10 | -0.67% | 14.90 | 14.99 | 14.755 | 8,116,639 |
| Feb 20 2024 | 15.01 | 0.08 | 0.54% | 14.85 | 15.09 | 14.80 | 9,652,686 |
| Feb 16 2024 | 14.93 | -0.33 | -2.16% | 15.19 | 15.25 | 14.91 | 10,075,283 |
| Feb 15 2024 | 15.26 | 0.03 | 0.20% | 15.22 | 15.285 | 15.065 | 9,555,216 |
| Feb 14 2024 | 15.23 | 0.00 | 0.00% | 15.38 | 15.455 | 15.12 | 10,442,373 |
| Feb 13 2024 | 15.23 | -0.38 | -2.43% | 15.26 | 15.32 | 15.09 | 6,875,744 |
| Feb 12 2024 | 15.61 | 0.13 | 0.84% | 15.48 | 15.75 | 15.46 | 6,360,527 |
| Feb 09 2024 | 15.48 | -0.02 | -0.13% | 15.45 | 15.55 | 15.37 | 6,572,267 |
| Feb 08 2024 | 15.50 | 0.24 | 1.57% | 15.26 | 15.52 | 15.21 | 8,059,716 |
| Feb 07 2024 | 15.26 | -0.02 | -0.13% | 15.35 | 15.37 | 15.08 | 11,305,793 |
| Feb 06 2024 | 15.28 | 0.00 | 0.00% | 15.27 | 15.495 | 15.26 | 9,909,032 |
| Feb 05 2024 | 15.28 | -0.13 | -0.84% | 15.30 | 15.37 | 15.215 | 8,563,266 |
| Feb 02 2024 | 15.41 | 0.05 | 0.33% | 15.33 | 15.53 | 15.14 | 7,301,438 |
| Feb 01 2024 | 15.36 | 0.07 | 0.46% | 15.33 | 15.38 | 15.13 | 7,500,358 |
| Jan 31 2024 | 15.29 | -0.60 | -3.78% | 15.66 | 15.67 | 15.09 | 15,595,353 |
| Jan 30 2024 | 15.89 | 0.09 | 0.57% | 15.97 | 15.99 | 15.75 | 6,540,609 |
| Jan 29 2024 | 15.80 | -0.04 | -0.25% | 15.74 | 15.83 | 15.635 | 7,289,628 |
| Jan 26 2024 | 15.84 | -0.08 | -0.50% | 15.91 | 15.945 | 15.71 | 6,095,693 |
