Hewlett Packard Enterprise Company (HPE.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:11PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 391.02 | 391.02 | 391.02 | 391.02 | 391.02 | - |
| 27 June 2024 | 381.81 | 391.02 | 381.81 | 391.02 | 391.02 | 471 |
| 26 June 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 152 |
| 25 June 2024 | 383.27 | 383.27 | 383.27 | 383.27 | 383.27 | 717 |
| 24 June 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 12 |
| 21 June 2024 | 373.90 | 373.90 | 372.50 | 372.50 | 372.50 | 309 |
| 20 June 2024 | 415.12 | 415.12 | 398.41 | 398.41 | 398.41 | 1,232 |
| 19 June 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
| 18 June 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 65 |
| 18 June 2024 | 0.13 Dividend | |||||
| 17 June 2024 | 404.20 | 412.79 | 395.85 | 395.85 | 395.72 | 446 |
| 14 June 2024 | 404.19 | 404.19 | 404.19 | 404.19 | 404.06 | - |
| 13 June 2024 | 404.19 | 404.19 | 404.19 | 404.19 | 404.06 | 602 |
| 12 June 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.88 | - |
| 11 June 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.88 | - |
| 10 June 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.88 | - |
| 07 June 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.88 | 437 |
| 06 June 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.40 | - |
| 05 June 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.40 | - |
| 04 June 2024 | 316.03 | 316.50 | 316.03 | 316.50 | 316.40 | 1,013 |
| 03 June 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.20 | - |
| 31 May 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.20 | - |
| 30 May 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.20 | - |
| 29 May 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.20 | 675 |
| 28 May 2024 | 296.00 | 307.85 | 296.00 | 307.85 | 307.75 | 675 |
| 27 May 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.90 | - |
| 24 May 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.90 | - |
| 23 May 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.90 | - |
| 22 May 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.90 | - |
| 21 May 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.90 | - |
| 20 May 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.90 | - |
| 17 May 2024 | 297.50 | 297.50 | 296.00 | 296.00 | 295.90 | 150 |
| 16 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.90 | 1,606 |
| 15 May 2024 | 289.14 | 297.50 | 289.14 | 297.50 | 297.40 | 500 |
| 14 May 2024 | 289.14 | 289.14 | 289.14 | 289.14 | 289.05 | - |
| 13 May 2024 | 289.14 | 289.14 | 289.14 | 289.14 | 289.05 | - |
| 10 May 2024 | 289.14 | 289.14 | 289.14 | 289.14 | 289.05 | - |
| 09 May 2024 | 289.14 | 289.14 | 289.14 | 289.14 | 289.05 | - |
| 08 May 2024 | 289.14 | 289.14 | 289.14 | 289.14 | 289.05 | - |
| 07 May 2024 | 289.14 | 289.14 | 289.14 | 289.14 | 289.05 | - |
| 06 May 2024 | 289.00 | 289.14 | 289.00 | 289.14 | 289.05 | 1,214 |
| 03 May 2024 | 284.00 | 284.00 | 283.00 | 283.00 | 282.91 | 60 |
| 02 May 2024 | 278.00 | 279.00 | 277.50 | 278.50 | 278.41 | 510 |
| 30 Apr 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.35 | 400 |
| 29 Apr 2024 | 294.00 | 294.00 | 291.50 | 291.50 | 291.40 | 320 |
| 26 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.90 | - |
| 25 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.90 | 30 |
| 24 Apr 2024 | 288.50 | 289.00 | 288.00 | 288.00 | 287.91 | 275 |
| 23 Apr 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.90 | - |
| 22 Apr 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.90 | - |
| 19 Apr 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.90 | - |
| 18 Apr 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.90 | - |
| 17 Apr 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.90 | - |
| 16 Apr 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.90 | 70 |
| 15 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.90 | - |
| 12 Apr 2024 | 293.00 | 293.00 | 292.00 | 292.00 | 291.90 | 40 |
| 11 Apr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.90 | - |
| 10 Apr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.90 | 30 |
| 09 Apr 2024 | 294.00 | 295.00 | 294.00 | 295.00 | 294.90 | 130 |
| 08 Apr 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 296.90 | 100 |
| 05 Apr 2024 | 301.00 | 301.00 | 298.00 | 298.00 | 297.90 | 2,347 |
| 04 Apr 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.90 | - |
| 03 Apr 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.90 | - |
| 02 Apr 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.90 | 50 |
| 01 Apr 2024 | 297.00 | 299.44 | 297.00 | 299.44 | 299.34 | 7,539 |
| 27 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.41 | - |
| 26 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.41 | - |
| 25 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.41 | - |
| 22 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.41 | - |
| 21 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.41 | - |
| 20 Mar 2024 | 281.00 | 281.00 | 280.50 | 280.50 | 280.41 | 340 |
| 19 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.91 | - |
| 15 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.91 | 250 |
| 14 Mar 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.40 | 20 |
| 14 Mar 2024 | 0.13 Dividend | |||||
| 13 Mar 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.27 | 20 |
| 12 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.77 | - |
| 11 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.77 | 60 |
| 08 Mar 2024 | 321.91 | 321.91 | 321.91 | 321.91 | 321.66 | - |
| 07 Mar 2024 | 321.91 | 321.91 | 321.91 | 321.91 | 321.66 | - |
| 06 Mar 2024 | 321.91 | 321.91 | 321.91 | 321.91 | 321.66 | 101 |
| 05 Mar 2024 | 306.99 | 307.00 | 301.72 | 301.82 | 301.59 | 13,265 |
| 04 Mar 2024 | 272.01 | 293.00 | 272.01 | 293.00 | 292.78 | 407 |
| 01 Mar 2024 | 258.00 | 268.79 | 258.00 | 268.79 | 268.58 | 2,180 |
| 29 Feb 2024 | 258.80 | 258.80 | 257.00 | 258.00 | 257.80 | 2,561 |
| 28 Feb 2024 | 259.33 | 259.33 | 259.33 | 259.33 | 259.13 | - |
| 27 Feb 2024 | 259.33 | 259.33 | 259.33 | 259.33 | 259.13 | - |
| 26 Feb 2024 | 259.33 | 259.33 | 259.33 | 259.33 | 259.13 | - |
| 23 Feb 2024 | 259.50 | 260.00 | 259.33 | 259.33 | 259.13 | 807 |
| 22 Feb 2024 | 258.00 | 259.00 | 258.00 | 258.00 | 257.80 | 152 |
| 21 Feb 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.45 | - |
| 20 Feb 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.45 | - |
| 19 Feb 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.45 | - |
| 16 Feb 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.45 | - |
| 15 Feb 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.45 | - |
| 14 Feb 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.45 | - |
| 13 Feb 2024 | 262.37 | 262.37 | 261.65 | 261.65 | 261.45 | 1,132 |
| 12 Feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.30 | - |
| 09 Feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.30 | - |
| 08 Feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.