Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett Packard Enterprise Comp (NY: HPE )

17.89 -0.08 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.194 6.411 6.189 6.355 24,599,918 +0.26(+4.32%)
Jan 28, 2016 6.212 6.328 6.037 6.092 21,379,338 -0.09(-1.49%)
Jan 27, 2016 6.249 6.286 5.983 6.184 40,021,220 -0.10(-1.54%)
Jan 26, 2016 6.166 6.339 6.166 6.281 23,223,404 +0.12(+1.95%)
Jan 25, 2016 6.138 6.258 6.060 6.161 24,213,492 -0.00(-0.07%)
Jan 22, 2016 5.866 6.203 5.866 6.166 33,061,186 +0.43(+7.57%)
Jan 21, 2016 5.542 5.792 5.459 5.732 36,218,484 +0.16(+2.90%)
Jan 20, 2016 5.542 5.635 5.408 5.570 36,027,760 -0.12(-2.11%)
Jan 19, 2016 5.856 5.903 5.635 5.690 27,984,490 -0.10(-1.75%)
Jan 15, 2016 5.820 5.792 5.792 5.792 42,716,788 -0.21(-3.54%)
Jan 14, 2016 5.889 6.083 5.843 6.004 28,909,802 +0.12(+1.96%)
Jan 13, 2016 6.166 6.166 5.787 5.889 38,366,976 -0.24(-3.85%)
Jan 12, 2016 6.166 6.198 6.046 6.124 26,973,856 +0.00(+0.00%)
Jan 11, 2016 6.203 6.332 6.037 6.124 32,716,818 -0.13(-2.07%)
Jan 08, 2016 6.360 6.475 6.147 6.254 35,577,088 -0.08(-1.24%)
Jan 07, 2016 6.697 6.725 6.307 6.332 42,965,844 -0.50(-7.36%)
Jan 06, 2016 6.753 6.928 6.702 6.836 24,497,494 -0.11(-1.53%)
Jan 05, 2016 6.988 7.043 6.900 6.942 22,270,092 -0.05(-0.66%)
Jan 04, 2016 6.914 6.997 6.808 6.988 32,643,196 -0.03(-0.46%)
Dec 31, 2015 7.034 7.020 7.020 7.020 14,653,767 -0.04(-0.52%)
Dec 30, 2015 7.062 7.150 6.997 7.057 13,587,829 +0.04(+0.53%)
Dec 29, 2015 7.062 7.130 7.011 7.020 13,587,775 -0.01(-0.20%)
Dec 28, 2015 6.877 7.057 6.845 7.034 12,840,554 +0.10(+1.40%)
Dec 24, 2015 6.840 6.937 6.937 6.937 4,716,719 +0.05(+0.74%)
Dec 23, 2015 6.554 6.914 6.489 6.886 24,362,020 +0.39(+6.05%)
Dec 22, 2015 6.485 6.531 6.429 6.494 15,789,105 +0.02(+0.29%)
Dec 21, 2015 6.522 6.651 6.406 6.475 21,355,156 -0.06(-0.99%)
Dec 18, 2015 6.591 6.644 6.466 6.540 41,868,312 -0.07(-1.05%)
Dec 17, 2015 6.748 6.799 6.568 6.609 16,510,052 -0.18(-2.65%)
Dec 16, 2015 6.753 6.840 6.720 6.789 16,946,562 +0.06(+0.96%)
Dec 15, 2015 6.702 6.919 6.690 6.725 27,905,700 +0.06(+0.83%)
Dec 14, 2015 6.605 6.697 6.429 6.669 24,958,872 +0.12(+1.83%)
Dec 11, 2015 6.923 7.113 6.531 6.549 22,985,280 -0.25(-3.67%)
Dec 10, 2015 6.831 6.840 6.711 6.799 24,574,590 -0.06(-0.88%)
Dec 09, 2015 6.923 7.108 6.780 6.859 30,878,816 -0.15(-2.11%)
Dec 08, 2015 6.970 7.062 6.753 7.007 25,153,530 -0.13(-1.81%)
Dec 07, 2015 6.928 7.150 6.891 7.136 20,668,146 +0.13(+1.88%)
Dec 04, 2015 6.622 7.039 6.553 7.004 26,078,058 +0.28(+4.10%)
Dec 03, 2015 6.903 7.059 6.710 6.728 41,080,612 -0.15(-2.21%)
Dec 02, 2015 7.073 7.151 6.843 6.880 27,555,642 -0.30(-4.23%)
Dec 01, 2015 6.848 7.308 6.834 7.184 54,555,284 +0.35(+5.05%)
Nov 30, 2015 6.549 6.903 6.526 6.839 63,224,944 +0.23(+3.55%)
Nov 27, 2015 6.498 6.737 6.466 6.604 13,128,502 +0.11(+1.63%)
Nov 25, 2015 6.401 6.498 6.498 6.498 49,276,772 +0.20(+3.14%)
Nov 24, 2015 6.250 6.454 6.213 6.300 52,379,676 -0.07(-1.16%)
Nov 23, 2015 6.521 6.539 6.245 6.374 33,283,772 -0.17(-2.53%)
Nov 20, 2015 6.342 6.733 6.296 6.539 40,329,100 +0.20(+3.12%)
Nov 19, 2015 6.226 6.392 6.222 6.342 28,621,320 +0.06(+1.03%)
Nov 18, 2015 6.203 6.319 6.069 6.277 28,293,166 +0.19(+3.18%)
Nov 17, 2015 6.157 6.208 6.038 6.084 26,989,998 -0.07(-1.20%)
Nov 16, 2015 6.153 6.263 6.047 6.157 29,946,582 -0.00(-0.07%)
Nov 13, 2015 6.263 6.332 6.052 6.162 32,430,636 -0.14(-2.26%)
Nov 12, 2015 6.355 6.360 6.254 6.305 44,267,120 -0.19(-2.91%)
Nov 11, 2015 6.535 6.585 6.484 6.493 23,922,252 -0.14(-2.08%)
Nov 10, 2015 6.503 6.645 6.447 6.631 32,111,714 +0.10(+1.48%)
Nov 09, 2015 6.562 6.664 6.507 6.535 38,088,096 -0.09(-1.39%)
Nov 06, 2015 6.065 6.664 6.052 6.627 65,297,800 +0.52(+8.43%)
Nov 05, 2015 6.277 6.392 6.038 6.111 48,218,228 -0.17(-2.78%)
Nov 04, 2015 6.622 6.677 6.263 6.286 68,482,328 -0.32(-4.87%)
Nov 03, 2015 6.475 6.770 6.293 6.608 87,365,792 -0.06(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.