Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	HPE	16.74	16.87	16.61	16.86	0.34	7,951,527	23,117	16.58	16.89
2024-05-02	Z	HPE	16.61	16.65	16.26	16.53	0.085	11,008,682	27,443	16.27	16.72
2024-05-01	Z	HPE	16.86	17.02	16.39	16.44	-0.555	9,407,299	34,997	16.44	16.84
2024-04-30	Z	HPE	17.03	17.40	16.98	17.00	-0.19	10,073,069	24,445	16.91	17.11
2024-04-29	Z	HPE	17.21	17.43	17.03	17.18	0.005	8,335,679	23,138	16.84	17.52
2024-04-26	Z	HPE	17.00	17.28	16.875	17.17	0.205	9,189,518	26,150	16.93	17.77
2024-04-25	Z	HPE	16.82	17.055	16.78	16.97	0.05	8,382,057	21,447	16.88	17.22
2024-04-24	Z	HPE	16.93	17.045	16.785	16.93	0.10	10,853,881	29,788	16.44	16.90
2024-04-23	Z	HPE	16.76	16.96	16.73	16.83		9,110,418	26,403	16.87	17.00
2024-04-22	Z	HPE	16.94	16.98	16.65	16.83	0.0486	8,508,156	24,260	16.14	17.04
2024-04-19	Z	HPE	17.02	17.23	16.69	16.79	-0.26	12,486,419	31,891	15.88	16.80
2024-04-18	Z	HPE	17.09	17.12	16.845	17.04	0.019	12,392,369	30,796	16.84	17.21
2024-04-17	Z	HPE	17.25	17.4925	17.01	17.03	-0.11	11,255,810	29,474	16.40	17.98
2024-04-16	Z	HPE	17.33	17.38	16.91	17.14	-0.12	11,214,438	31,002	16.75	17.47
2024-04-15	Z	HPE	17.675	17.805	17.202	17.255	-0.165	17,413,767	27,376	16.92	17.51
2024-04-12	Z	HPE	17.73	17.91	17.39	17.42	-0.525	14,033,955	33,915	17.30	17.74
2024-04-11	Z	HPE	17.98	18.06	17.635	17.94	-0.065	11,099,614	24,546	17.94	18.28
2024-04-10	Z	HPE	17.80	18.07	17.72	18.00	-0.02	16,226,365	32,242	17.72	18.22
2024-04-09	Z	HPE	18.21	18.245	17.88	18.02	-0.13	10,642,290	28,911	17.85	18.40
2024-04-08	Z	HPE	18.21	18.4229	18.11	18.14	0.14	10,709,837	27,445	18.00	18.18
2024-04-05	Z	HPE	17.89	18.12	17.72	18.00	0.06	13,148,860	31,757	17.75	18.78
2024-04-04	Z	HPE	18.50	18.76	17.88	17.94	-0.245	17,602,569	36,109	17.39	18.51
2024-04-03	Z	HPE	17.67	18.39	17.65	18.19	0.49	26,942,282	42,780	18.00	18.74
2024-04-02	Z	HPE	17.75	17.82	17.55	17.70	-0.2214	9,361,523	26,025	17.53	17.89
2024-04-01	Z	HPE	17.68	18.015	17.62	17.94	0.19	9,672,475	26,238	17.47	17.96
2024-03-29	Z	HPE	17.74	17.855	17.69	17.73	0.045	0	0	17.65	17.89
2024-03-28	Z	HPE	17.74	17.855	17.69	17.73	0.045	9,155,484	19,491	17.65	17.89
2024-03-27	Z	HPE	17.77	17.80	17.41	17.67	-0.0113	9,726,370	21,774	17.40	17.89
2024-03-26	Z	HPE	17.51	17.84	17.45	17.69	0.275	14,284,469	30,013	17.69	17.83
2024-03-25	Z	HPE	17.25	17.63	17.21	17.42	0.055	16,166,866	41,623	17.27	18.21
2024-03-22	Z	HPE	17.21	17.61	17.21	17.37	0.16	9,278,981	29,062	16.93	17.79
2024-03-21	Z	HPE	17.17	17.41	17.05	17.21	0.285	12,914,019	40,307	17.25	17.95
2024-03-20	Z	HPE	16.67	16.935	16.50	16.93	0.145	17,506,702	29,278	17.04	17.18
2024-03-19	Z	HPE	16.95	17.02	16.72	16.78	-0.29	12,177,996	28,602	16.70	16.86
2024-03-18	Z	HPE	16.94	17.19	16.79	17.06	0.335	22,137,238	35,253	17.07	17.27
2024-03-15	Z	HPE	17.30	17.42	16.70	16.73	-0.715	41,143,544	48,646	15.80	16.84
2024-03-14	Z	HPE	17.70	17.70	17.38	17.53	-0.24	15,774,759	38,732	17.40	17.95
2024-03-13	Z	HPE	18.02	18.06	17.61	17.90	-0.16	17,481,507	41,763	17.65	17.89
2024-03-12	Z	HPE	18.52	19.15	18.04	18.05	0.01	33,676,751	62,624	18.05	18.20
2024-03-11	Z	HPE	17.715	18.27	17.63	18.04	0.04	19,422,601	44,886	17.75	18.17
2024-03-08	Z	HPE	18.63	18.69	17.955	17.99	-0.205	21,697,864	47,484	17.75	18.00
2024-03-07	Z	HPE	18.79	18.83	17.72	18.18	-0.585	29,773,176	59,759	17.29	18.50
2024-03-06	Z	HPE	18.35	20.07	18.34	18.77	0.66	51,249,864	115,881	18.71	19.45
2024-03-05	Z	HPE	17.0104	18.19	17.0104	18.10	0.93	44,148,529	87,731	18.15	18.20
2024-03-04	Z	HPE	15.81	17.305	15.76	17.15	1.59	41,176,705	83,304	17.12	17.50
2024-03-01	Z	HPE	14.53	15.70	14.465	15.57	0.34	34,153,731	78,648	15.77	16.00
2024-02-29	Z	HPE	15.00	15.26	15.00	15.23	0.35	27,312,203	39,821	14.20	14.80
2024-02-28	Z	HPE	14.84	15.06	14.78	14.86	-0.015	9,905,711	21,028	14.78	14.94
2024-02-27	Z	HPE	15.01	15.08	14.83	14.89	-0.03	9,431,934	23,675	14.85	16.00
2024-02-26	Z	HPE	15.09	15.135	14.87	14.93	-0.185	14,869,437	30,258	14.83	15.07
2024-02-23	Z	HPE	15.11	15.23	15.04	15.11	0.035	8,560,625	19,734	15.00	15.24
2024-02-22	Z	HPE	15.04	15.18	14.93	15.07	0.16	10,462,427	19,407	15.07	15.18
2024-02-21	Z	HPE	14.90	14.99	14.755	14.91	-0.09	8,116,998	22,012	14.75	15.18
2024-02-20	Z	HPE	14.85	15.09	14.80	15.01	0.09	9,652,668	27,153	14.72	15.31
2024-02-19	Z	HPE	15.19	15.25	14.91	14.93	-0.335	0	0	14.89	15.45
2024-02-16	Z	HPE	15.19	15.25	14.91	14.93	-0.335	10,075,283	24,997	14.89	15.45
2024-02-15	Z	HPE	15.22	15.285	15.065	15.26	0.035	9,555,459	30,094	14.00	17.30
2024-02-14	Z	HPE	15.38	15.455	15.12	15.23		10,443,078	25,253	15.00	15.71
2024-02-13	Z	HPE	15.26	15.32	15.09	15.23	-0.37	7,133,232	21,277	15.07	16.54
2024-02-12	Z	HPE	15.48	15.75	15.46	15.61	0.14	6,360,880	20,722	15.24	15.67
2024-02-09	Z	HPE	15.45	15.55	15.37	15.48	-0.01	6,572,264	17,029	15.48	15.60
2024-02-08	Z	HPE	15.26	15.52	15.21	15.50	0.24	8,059,718	23,105	15.07	15.85
2024-02-07	Z	HPE	15.33	15.37	15.08	15.26	-0.01	11,377,746	21,545	15.07	15.77