Hewlett Packard Enterprise Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	95.120	95.120	95.120	95.120	91.589	0
2024-05-24	95.120	95.120	95.120	95.120	91.589	3
2024-05-23	95.590	95.590	95.120	95.120	91.589	76
2024-05-22	88.000	88.000	88.000	88.000	84.734	0
2024-05-21	88.000	88.000	88.000	88.000	84.734	0
2024-05-20	88.000	88.000	88.000	88.000	84.734	1
2024-05-17	88.200	88.200	88.200	88.200	84.926	0
2024-05-16	88.200	88.200	88.200	88.200	84.926	0
2024-05-15	88.200	88.200	88.200	88.200	84.926	0
2024-05-14	88.200	88.200	88.200	88.200	84.926	0
2024-05-13	88.200	88.200	88.200	88.200	84.926	0
2024-05-10	88.200	88.200	88.200	88.200	84.926	13
2024-05-09	87.120	87.120	87.120	87.120	83.886	0
2024-05-08	87.120	87.120	87.120	87.120	83.886	0
2024-05-07	87.120	87.120	87.120	87.120	83.886	0
2024-05-06	87.120	87.120	87.120	87.120	83.886	13
2024-05-03	85.440	85.440	85.440	85.440	82.269	1
2024-05-02	84.060	84.060	84.060	84.060	80.940	15
2024-04-30	87.840	87.840	87.840	87.840	84.580	0
2024-04-29	87.840	87.840	87.840	87.840	84.580	13
2024-04-26	89.730	89.730	89.730	89.730	86.399	0
2024-04-25	89.730	89.730	89.730	89.730	86.399	0
2024-04-24	89.730	89.730	89.730	89.730	86.399	0
2024-04-23	89.730	89.730	89.730	89.730	86.399	0
2024-04-22	89.730	89.730	89.730	89.730	86.399	0
2024-04-19	89.730	89.730	89.730	89.730	86.399	0
2024-04-18	89.730	89.730	89.730	89.730	86.399	0
2024-04-17	89.730	89.730	89.730	89.730	86.399	0
2024-04-16	89.730	89.730	89.730	89.730	86.399	0
2024-04-15	89.730	89.730	89.730	89.730	86.399	0
2024-04-12	89.730	89.730	89.730	89.730	86.399	0
2024-04-11	89.730	89.730	89.730	89.730	86.399	0
2024-04-10	89.730	89.730	89.730	89.730	86.399	0
2024-04-09	89.730	89.730	89.730	89.730	86.399	3
2024-04-08	91.510	91.510	91.510	91.510	88.113	0
2024-04-05	91.510	91.510	91.510	91.510	88.113	0
2024-04-04	91.510	91.510	91.510	91.510	88.113	1
2024-04-03	92.500	92.500	92.500	92.500	89.067	1
2024-04-02	88.800	88.800	88.800	88.800	85.504	0
2024-04-01	88.800	88.800	88.800	88.800	85.504	0
2024-03-28	88.800	88.800	88.800	88.800	85.504	280
2024-03-27	83.840	83.840	83.840	83.840	80.728	0
2024-03-26	83.840	83.840	83.840	83.840	80.728	0
2024-03-25	83.840	83.840	83.840	83.840	80.728	0
2024-03-22	83.840	83.840	83.840	83.840	80.728	0
2024-03-21	83.840	83.840	83.840	83.840	80.728	0
2024-03-20	83.840	83.840	83.840	83.840	80.728	1
2024-03-19	84.870	84.870	84.870	84.870	81.720	2
2024-03-18	86.310	86.310	86.310	86.310	83.106	0
2024-03-15	86.310	86.310	86.310	86.310	83.106	2
2024-03-14	87.990	87.990	87.400	87.400	84.156	3
2024-03-13	92.600	92.600	92.600	92.600	89.163	0
2024-03-12	91.260	92.600	91.260	92.600	88.725	24
2024-03-11	90.900	90.900	90.900	90.900	87.096	0
2024-03-08	90.900	90.900	90.900	90.900	87.096	2
2024-03-07	90.450	90.450	89.370	89.370	85.630	23
2024-03-06	90.090	90.090	90.090	90.090	86.320	1
2024-03-05	84.720	86.640	84.710	86.640	83.014	16
2024-03-04	76.900	84.710	76.900	84.710	81.165	160
2024-03-01	71.810	76.640	71.810	76.640	73.433	155

← NewerPage 11 of 21 · 1,249 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.