Hewlett Packard Enterprise Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 102.30 | 103.10 | 101.10 | 101.10 | 97.763 | 3 |
| 2024-08-19 | 101.40 | 102.10 | 101.40 | 101.90 | 98.536 | 27 |
| 2024-08-16 | 101.90 | 102.90 | 101.90 | 102.90 | 99.503 | 5 |
| 2024-08-15 | 99.700 | 103.20 | 99.700 | 103.20 | 99.793 | 124 |
| 2024-08-14 | 97.910 | 97.910 | 97.910 | 97.910 | 94.678 | 0 |
| 2024-08-13 | 96.210 | 97.910 | 96.210 | 97.910 | 94.678 | 1,026 |
| 2024-08-12 | 94.600 | 94.800 | 94.150 | 94.150 | 91.042 | 111 |
| 2024-08-09 | 113.88 | 113.88 | 94.650 | 95.800 | 92.638 | 1,130 |
| 2024-08-08 | 112.75 | 112.75 | 112.75 | 112.75 | 109.03 | 0 |
| 2024-08-07 | 112.75 | 112.75 | 112.75 | 112.75 | 109.03 | 0 |
| 2024-08-06 | 112.75 | 112.75 | 112.75 | 112.75 | 109.03 | 0 |
| 2024-08-05 | 112.75 | 112.75 | 112.75 | 112.75 | 109.03 | 0 |
| 2024-08-02 | 112.75 | 112.75 | 112.75 | 112.75 | 109.03 | 0 |
| 2024-08-01 | 112.75 | 112.75 | 112.75 | 112.75 | 109.03 | 0 |
| 2024-07-31 | 112.42 | 114.07 | 111.21 | 112.75 | 109.03 | 12,542 |
| 2024-07-30 | 108.68 | 108.68 | 108.68 | 108.68 | 105.09 | 1 |
| 2024-07-29 | 114.51 | 114.51 | 114.51 | 114.51 | 110.73 | 0 |
| 2024-07-26 | 114.51 | 114.51 | 114.51 | 114.51 | 110.73 | 0 |
| 2024-07-25 | 114.51 | 114.51 | 114.51 | 114.51 | 110.73 | 0 |
| 2024-07-24 | 114.07 | 114.51 | 113.96 | 114.51 | 110.73 | 12 |
| 2024-07-23 | 115.39 | 115.39 | 115.39 | 115.39 | 111.58 | 0 |
| 2024-07-22 | 113.52 | 115.39 | 113.52 | 115.39 | 111.58 | 100 |
| 2024-07-19 | 115.50 | 115.50 | 115.50 | 115.50 | 111.69 | 1 |
| 2024-07-18 | 115.98 | 117.14 | 115.98 | 116.47 | 112.63 | 28 |
| 2024-07-17 | 114.12 | 114.12 | 114.12 | 114.12 | 110.35 | 1 |
| 2024-07-16 | 115.94 | 115.94 | 115.94 | 115.94 | 112.11 | 0 |
| 2024-07-15 | 116.71 | 116.71 | 114.06 | 115.94 | 112.11 | 5,016 |
| 2024-07-12 | 115.83 | 116.71 | 115.83 | 116.71 | 112.86 | 10 |
| 2024-07-11 | 115.44 | 115.44 | 115.44 | 115.44 | 111.63 | 1 |
| 2024-07-10 | 115.60 | 115.60 | 115.60 | 115.60 | 111.78 | 1 |
| 2024-07-09 | 115.13 | 115.83 | 115.13 | 115.83 | 112.01 | 10 |
| 2024-07-08 | 113.19 | 113.96 | 113.19 | 113.96 | 110.20 | 10 |
| 2024-07-05 | 111.91 | 111.91 | 111.91 | 111.91 | 108.22 | 0 |
| 2024-07-04 | 111.91 | 111.91 | 111.91 | 111.91 | 108.22 | 1 |
| 2024-07-03 | 115.09 | 115.09 | 113.64 | 113.88 | 110.12 | 38 |
| 2024-07-02 | 120.00 | 120.00 | 120.00 | 120.00 | 116.04 | 8 |
| 2024-07-01 | 119.00 | 119.00 | 119.00 | 119.00 | 115.07 | 170 |
| 2024-06-28 | 116.88 | 117.60 | 116.88 | 117.60 | 113.72 | 10 |
| 2024-06-27 | 114.84 | 114.84 | 114.84 | 114.84 | 111.05 | 1 |
| 2024-06-26 | 115.20 | 115.20 | 114.53 | 114.53 | 110.75 | 173 |
| 2024-06-25 | 111.65 | 114.62 | 111.65 | 114.62 | 110.84 | 2,583 |
| 2024-06-24 | 117.15 | 117.15 | 110.80 | 110.80 | 107.14 | 3,816 |
| 2024-06-21 | 117.15 | 117.15 | 117.15 | 117.15 | 113.28 | 0 |
| 2024-06-20 | 124.56 | 124.56 | 117.15 | 117.15 | 113.28 | 23,753 |
| 2024-06-19 | 121.25 | 122.97 | 121.25 | 122.97 | 118.91 | 302 |
| 2024-06-18 | 124.68 | 124.68 | 124.68 | 124.68 | 120.56 | 0 |
| 2024-06-17 | 117.72 | 124.68 | 117.72 | 124.68 | 120.56 | 46 |
| 2024-06-14 | 115.00 | 115.00 | 115.00 | 115.00 | 110.73 | 0 |
| 2024-06-13 | 115.00 | 115.00 | 115.00 | 115.00 | 110.73 | 1 |
| 2024-06-12 | 104.44 | 104.44 | 104.44 | 104.44 | 100.56 | 0 |
| 2024-06-11 | 104.44 | 104.44 | 104.44 | 104.44 | 100.56 | 0 |
| 2024-06-10 | 104.44 | 104.44 | 104.44 | 104.44 | 100.56 | 3 |
| 2024-06-07 | 104.44 | 104.44 | 104.44 | 104.44 | 100.56 | 10 |
| 2024-06-06 | 102.70 | 103.20 | 102.70 | 103.20 | 99.370 | 11 |
| 2024-06-05 | 105.00 | 105.75 | 105.00 | 105.39 | 101.48 | 12 |
| 2024-06-04 | 92.790 | 92.790 | 92.790 | 92.790 | 89.346 | 0 |
| 2024-06-03 | 93.600 | 93.600 | 92.790 | 92.790 | 89.346 | 2,401 |
| 2024-05-31 | 91.300 | 91.300 | 91.300 | 91.300 | 87.911 | 4 |
| 2024-05-29 | 95.120 | 95.120 | 95.120 | 95.120 | 91.589 | 0 |
| 2024-05-28 | 95.120 | 95.120 | 95.120 | 95.120 | 91.589 | 0 |
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.