Hewlett Packard Enterprise Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 301.99 | 301.99 | 278.91 | 281.50 | 281.50 | 234 |
| 2026-10-15 | 306.66 | 306.66 | 294.72 | 299.84 | 299.84 | 198 |
| 2026-10-14 | 323.13 | 323.13 | 316.95 | 317.46 | 317.46 | 69 |
| 2026-10-13 | 348.51 | 353.22 | 343.19 | 345.26 | 345.26 | 313 |
| 2026-10-12 | 366.15 | 366.15 | 366.15 | 366.15 | 366.15 | 0 |
| 2026-10-09 | 364.07 | 366.88 | 364.07 | 366.88 | 366.88 | 98 |
| 2026-10-08 | 363.73 | 363.73 | 354.60 | 355.38 | 355.38 | 43 |
| 2026-10-07 | 350.01 | 365.02 | 350.01 | 364.01 | 364.01 | 981 |
| 2026-10-06 | 345.40 | 354.25 | 344.94 | 353.60 | 353.60 | 838 |
| 2026-10-05 | 343.26 | 344.52 | 336.99 | 340.92 | 340.92 | 317 |
| 2026-10-02 | 355.00 | 366.52 | 355.00 | 361.50 | 361.50 | 1,059 |
| 2026-10-01 | 343.00 | 343.00 | 331.40 | 336.60 | 336.60 | 450 |
| 2026-09-30 | 338.25 | 344.01 | 332.17 | 333.44 | 333.44 | 879 |
| 2026-09-29 | 320.43 | 320.43 | 319.91 | 320.00 | 320.00 | 304 |
| 2026-09-28 | 319.53 | 327.13 | 319.53 | 327.13 | 327.13 | 6 |
| 2026-09-25 | 331.98 | 335.49 | 327.03 | 328.36 | 328.36 | 296 |
| 2026-09-24 | 329.35 | 337.66 | 329.35 | 331.27 | 331.27 | 619 |
| 2026-09-23 | 314.82 | 325.00 | 314.82 | 323.93 | 323.93 | 378 |
| 2026-09-22 | 312.00 | 312.32 | 312.00 | 312.32 | 312.32 | 235 |
| 2026-09-21 | 319.40 | 319.66 | 310.05 | 311.55 | 311.55 | 257 |
| 2026-09-18 | 313.57 | 314.63 | 310.05 | 310.05 | 310.05 | 167 |
| 2026-09-17 | 312.06 | 318.71 | 312.06 | 317.42 | 317.42 | 326 |
| 2026-09-16 | 302.51 | 302.51 | 288.31 | 291.71 | 291.71 | 227 |
| 2026-09-15 | 296.00 | 305.05 | 286.40 | 303.00 | 302.49 | 30 |
| 2026-09-14 | 290.14 | 293.93 | 287.23 | 287.71 | 287.22 | 334 |
| 2026-09-11 | 297.64 | 314.99 | 297.64 | 314.99 | 314.46 | 390 |
| 2026-09-10 | 292.00 | 292.00 | 282.51 | 283.38 | 282.90 | 401 |
| 2026-09-09 | 293.01 | 299.87 | 293.01 | 299.87 | 299.87 | 29 |
| 2026-09-08 | 264.61 | 285.49 | 264.61 | 284.71 | 284.71 | 309 |
| 2026-09-04 | 277.77 | 277.77 | 264.55 | 267.75 | 267.75 | 365 |
| 2026-09-03 | 249.99 | 267.50 | 239.99 | 267.50 | 267.50 | 3,455 |
| 2026-09-02 | 262.11 | 267.02 | 255.56 | 266.27 | 266.27 | 4,036 |
| 2026-09-01 | 270.27 | 270.27 | 262.11 | 262.11 | 262.11 | 4 |
| 2026-08-31 | 272.43 | 272.98 | 272.42 | 272.98 | 272.98 | 232 |
| 2026-08-28 | 280.38 | 280.38 | 270.49 | 272.43 | 272.43 | 162 |
| 2026-08-27 | 289.10 | 289.10 | 279.96 | 280.99 | 280.99 | 205 |
| 2026-08-26 | 276.20 | 284.49 | 276.20 | 284.49 | 284.49 | 22 |
| 2026-08-25 | 274.01 | 278.38 | 272.44 | 272.44 | 272.44 | 42 |
| 2026-08-24 | 268.62 | 277.97 | 266.43 | 269.46 | 269.46 | 47 |
| 2026-08-21 | 274.73 | 277.90 | 273.76 | 274.11 | 274.11 | 104 |
| 2026-08-20 | 277.43 | 277.43 | 274.12 | 275.39 | 275.39 | 537 |
| 2026-08-19 | 292.66 | 292.66 | 274.05 | 275.40 | 275.40 | 2,235 |
| 2026-08-18 | 292.43 | 294.56 | 289.76 | 289.76 | 289.76 | 28 |
| 2026-08-17 | 300.98 | 303.00 | 300.98 | 301.68 | 301.68 | 271 |
| 2026-08-14 | 308.29 | 312.18 | 306.65 | 307.53 | 307.53 | 287 |
| 2026-08-13 | 316.08 | 326.04 | 312.12 | 313.03 | 313.03 | 487 |
| 2026-08-12 | 287.69 | 302.00 | 287.69 | 302.00 | 302.00 | 291 |
| 2026-08-11 | 271.70 | 283.08 | 271.70 | 281.13 | 281.13 | 501 |
| 2026-08-10 | 284.68 | 284.86 | 281.48 | 281.98 | 281.98 | 193 |
| 2026-08-07 | 261.30 | 271.55 | 261.30 | 267.60 | 267.60 | 325 |
| 2026-08-06 | 271.36 | 271.36 | 255.38 | 271.34 | 271.34 | 3,450 |
| 2026-08-05 | 268.24 | 279.44 | 265.43 | 276.91 | 276.91 | 668 |
| 2026-08-04 | 270.54 | 272.50 | 259.40 | 270.62 | 270.62 | 1,050 |
| 2026-08-03 | 245.84 | 256.31 | 245.84 | 256.31 | 256.31 | 1,034 |
| 2026-07-31 | 243.60 | 243.85 | 241.45 | 242.70 | 242.70 | 150 |
| 2026-07-30 | 232.00 | 238.04 | 232.00 | 237.12 | 237.12 | 5 |
| 2026-07-29 | 232.76 | 237.10 | 226.78 | 230.92 | 230.92 | 123 |
| 2026-07-28 | 228.74 | 231.25 | 227.00 | 230.25 | 230.25 | 87 |
| 2026-07-27 | 246.00 | 246.00 | 238.96 | 244.09 | 244.09 | 161 |
| 2026-07-24 | 243.37 | 248.24 | 241.24 | 243.07 | 243.07 | 113 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.4913 USD |
| 2026-03-20 | 0.4827 USD |
| 2025-12-17 | 0.5184 USD |
| 2025-09-16 | 0.4728 USD |
| 2025-06-16 | 0.4877 USD |
| 2025-03-19 | 0.5055 USD |
| 2024-12-18 | 0.5329 USD |
| 2024-09-17 | 0.5018 USD |
| 2024-06-17 | 0.4884 USD |
| 2024-03-13 | 0.4550 USD |
| 2023-12-11 | 0.4268 USD |
| 2023-09-12 | 0.4106 USD |
| 2023-06-13 | 0.3920 USD |
| 2023-03-15 | 0.4011 USD |
| 2022-12-13 | 0.6369 USD |
| 2022-12-12 | 0.8312 USD |
| 2022-09-09 | 0.6074 USD |
| 2022-09-08 | 0.4226 USD |
| 2022-06-10 | 0.6417 USD |
| 2022-06-09 | 0.4340 USD |
| 2022-03-10 | 0.5642 USD |
| 2022-03-09 | 0.3817 USD |
| 2021-12-09 | 0.6808 USD |
| 2021-12-08 | 0.4605 USD |
| 2021-09-10 | 0.6616 USD |
| 2021-09-09 | 0.4475 USD |
| 2021-06-15 | 0.6310 USD |
| 2021-06-14 | 0.4268 USD |
| 2021-03-09 | 0.6697 USD |
| 2021-03-08 | 0.4530 USD |
| 2020-12-08 | 0.6411 USD |
| 2020-12-07 | 0.4337 USD |
| 2020-09-08 | 0.6743 USD |
| 2020-09-04 | 0.4514 USD |
| 2020-06-09 | 0.6438 USD |
| 2020-06-08 | 0.4265 USD |
| 2020-03-10 | 0.6238 USD |
| 2020-03-09 | 0.4132 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.