Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

16.86 +0.33 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 8.931 8.949 8.730 8.791 9,352,102 -0.22(-2.42%)
Apr 29, 2020 8.818 9.115 8.809 9.010 12,023,590 +0.45(+5.20%)
Apr 28, 2020 8.590 8.765 8.521 8.564 9,786,986 +0.12(+1.45%)
Apr 27, 2020 8.223 8.503 8.197 8.442 7,386,389 +0.11(+1.36%)
Apr 24, 2020 8.110 8.372 8.075 8.328 10,729,561 +0.23(+2.80%)
Apr 23, 2020 7.918 8.285 7.918 8.101 9,690,857 +0.21(+2.66%)
Apr 22, 2020 8.154 8.180 7.821 7.891 10,366,152 -0.02(-0.22%)
Apr 21, 2020 8.014 8.066 7.848 7.909 8,789,363 -0.27(-3.31%)
Apr 20, 2020 8.258 8.521 8.101 8.180 9,898,056 -0.31(-3.60%)
Apr 17, 2020 8.293 8.564 8.276 8.486 11,397,712 +0.34(+4.18%)
Apr 16, 2020 8.372 8.372 8.040 8.145 12,849,966 -0.17(-2.10%)
Apr 15, 2020 8.748 8.765 8.171 8.320 18,825,154 -0.73(-8.11%)
Apr 14, 2020 9.281 9.403 9.019 9.054 10,208,385 +0.00(+0.00%)
Apr 13, 2020 9.159 9.263 8.892 9.054 7,938,546 -0.15(-1.61%)
Apr 09, 2020 9.124 9.438 9.106 9.202 14,304,326 +0.26(+2.93%)
Apr 08, 2020 8.556 9.019 8.529 8.940 6,684,429 +0.50(+5.90%)
Apr 07, 2020 8.940 9.080 8.433 8.442 11,997,282 -0.15(-1.73%)
Apr 06, 2020 8.695 8.879 8.398 8.590 11,962,004 +0.46(+5.70%)
Apr 03, 2020 8.180 8.398 8.049 8.127 7,811,732 -0.07(-0.85%)
Apr 02, 2020 8.302 8.643 7.953 8.197 9,421,735 -0.17(-2.09%)
Apr 01, 2020 8.005 8.512 7.944 8.372 13,170,746 -0.11(-1.34%)
Mar 31, 2020 8.818 8.879 8.459 8.486 10,642,227 -0.30(-3.38%)
Mar 30, 2020 8.564 8.931 8.267 8.783 11,531,388 +0.20(+2.34%)
Mar 27, 2020 8.757 8.962 8.372 8.582 14,359,595 -0.62(-6.74%)
Mar 26, 2020 8.355 9.272 8.267 9.202 14,964,222 +1.00(+12.14%)
Mar 25, 2020 7.865 8.809 7.699 8.206 18,790,812 +0.39(+5.03%)
Mar 24, 2020 7.227 7.839 7.175 7.813 14,286,317 +0.97(+14.18%)
Mar 23, 2020 7.463 7.629 6.685 6.843 14,083,220 -0.70(-9.27%)
Mar 20, 2020 8.180 8.267 7.524 7.542 22,843,942 -0.42(-5.27%)
Mar 19, 2020 7.245 8.136 6.886 7.961 20,234,396 +0.51(+6.80%)
Mar 18, 2020 6.703 7.577 6.493 7.454 18,709,914 +0.23(+3.14%)
Mar 17, 2020 7.533 7.568 6.712 7.227 18,543,396 -0.07(-0.96%)
Mar 16, 2020 7.481 7.734 6.633 7.297 23,660,604 -1.32(-15.31%)
Mar 13, 2020 8.468 8.643 7.813 8.617 15,973,275 +0.65(+8.11%)
Mar 12, 2020 8.687 8.695 7.848 7.970 18,393,148 -1.27(-13.72%)
Mar 11, 2020 9.788 9.805 9.176 9.237 18,692,696 -0.83(-8.25%)
Mar 10, 2020 9.954 10.14 9.560 10.07 16,803,016 +0.44(+4.54%)
Mar 09, 2020 9.674 9.950 9.293 9.630 17,251,536 -0.73(-7.09%)
Mar 06, 2020 9.898 10.44 9.855 10.37 18,697,968 +0.17(+1.70%)
Mar 05, 2020 10.20 10.35 10.05 10.19 20,375,568 -0.41(-3.83%)
Mar 04, 2020 10.29 10.62 9.881 10.60 30,320,676 -0.29(-2.62%)
Mar 03, 2020 10.91 11.52 10.75 10.88 17,677,432 -0.26(-2.33%)
Mar 02, 2020 11.01 11.14 10.67 11.14 17,968,928 +0.09(+0.78%)
Feb 28, 2020 10.62 11.07 10.43 11.06 27,019,408 +0.18(+1.67%)
Feb 27, 2020 11.02 11.31 10.82 10.88 14,241,123 -0.40(-3.53%)
Feb 26, 2020 11.62 11.73 11.25 11.27 11,848,202 -0.25(-2.18%)
Feb 25, 2020 11.91 11.92 11.40 11.52 13,006,912 -0.33(-2.77%)
Feb 24, 2020 11.90 12.12 11.77 11.85 12,776,230 -0.41(-3.31%)
Feb 21, 2020 12.40 12.49 12.18 12.26 9,809,487 -0.25(-2.00%)
Feb 20, 2020 12.47 12.67 12.42 12.51 10,574,210 +0.00(+0.00%)
Feb 19, 2020 12.43 12.58 12.42 12.51 8,447,868 +0.08(+0.63%)
Feb 18, 2020 12.32 12.45 12.28 12.43 6,356,132 -0.05(-0.41%)
Feb 14, 2020 12.73 12.81 12.41 12.48 9,388,082 -0.22(-1.77%)
Feb 13, 2020 12.79 12.81 12.58 12.71 10,443,760 -0.29(-2.20%)
Feb 12, 2020 12.96 13.12 12.92 12.99 9,048,492 +0.14(+1.08%)
Feb 11, 2020 12.85 12.95 12.79 12.86 5,757,806 +0.09(+0.68%)
Feb 10, 2020 12.66 12.78 12.58 12.77 7,822,910 +0.03(+0.20%)
Feb 07, 2020 12.74 12.79 12.66 12.74 7,358,908 -0.16(-1.21%)
Feb 06, 2020 12.96 13.04 12.79 12.90 7,320,921 +0.03(+0.20%)
Feb 05, 2020 12.62 12.89 12.62 12.87 8,888,135 +0.41(+3.26%)
Feb 04, 2020 12.51 12.72 12.43 12.47 9,610,188 +0.24(+1.98%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.