Hewlett Packard Enterprise Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	70.050	70.050	70.050	70.050	63.656	0
2022-06-23	70.050	70.050	70.050	70.050	63.656	4
2022-06-22	70.360	70.360	70.360	70.360	63.938	0
2022-06-21	70.360	70.360	70.360	70.360	63.938	0
2022-06-20	70.360	70.360	70.360	70.360	63.938	0
2022-06-17	70.360	70.360	70.360	70.360	63.938	0
2022-06-15	70.360	70.360	70.360	70.360	63.938	0
2022-06-14	70.360	70.360	70.360	70.360	63.938	428
2022-06-13	73.760	73.760	73.760	73.760	67.027	0
2022-06-10	73.760	73.760	73.760	73.760	67.027	0
2022-06-09	73.760	73.760	73.760	73.760	66.444	0
2022-06-08	73.760	73.760	73.760	73.760	66.053	0
2022-06-07	73.760	73.760	73.760	73.760	66.053	0
2022-06-06	73.760	73.760	73.760	73.760	66.053	0
2022-06-03	73.760	73.760	73.760	73.760	66.053	0
2022-06-02	73.760	73.760	73.760	73.760	66.053	0
2022-06-01	73.760	73.760	73.760	73.760	66.053	0
2022-05-31	73.760	73.760	73.760	73.760	66.053	4
2022-05-30	68.740	68.740	68.740	68.740	61.558	0
2022-05-27	68.740	68.740	68.740	68.740	61.558	0
2022-05-26	68.740	68.740	68.740	68.740	61.558	0
2022-05-25	68.740	68.740	68.740	68.740	61.558	0
2022-05-24	69.160	69.160	68.740	68.740	61.558	7
2022-05-23	66.990	66.990	66.990	66.990	59.991	0
2022-05-20	66.990	66.990	66.990	66.990	59.991	100
2022-05-19	82.500	82.500	82.500	82.500	73.880	0
2022-05-18	82.500	82.500	82.500	82.500	73.880	0
2022-05-17	82.320	82.500	82.250	82.500	73.880	6
2022-05-16	79.840	79.840	79.840	79.840	71.498	0
2022-05-13	79.840	79.840	79.840	79.840	71.498	0
2022-05-12	79.840	79.840	79.840	79.840	71.498	0
2022-05-11	79.840	79.840	79.840	79.840	71.498	0
2022-05-10	79.840	79.840	79.840	79.840	71.498	0
2022-05-09	79.840	79.840	79.840	79.840	71.498	0
2022-05-06	75.340	80.010	75.340	79.840	71.498	16
2022-05-05	76.240	76.240	76.240	76.240	68.274	0
2022-05-04	76.240	76.240	76.240	76.240	68.274	0
2022-05-03	76.240	76.240	76.240	76.240	68.274	0
2022-05-02	76.240	76.240	76.240	76.240	68.274	0
2022-04-29	76.240	76.240	76.240	76.240	68.274	0
2022-04-28	76.240	76.240	76.240	76.240	68.274	0
2022-04-27	76.240	76.240	76.240	76.240	68.274	0
2022-04-26	76.240	76.240	76.240	76.240	68.274	15
2022-04-25	72.870	72.870	72.870	72.870	65.256	0
2022-04-22	72.870	72.870	72.870	72.870	65.256	0
2022-04-20	72.870	72.870	72.870	72.870	65.256	0
2022-04-19	72.870	72.870	72.870	72.870	65.256	0
2022-04-18	72.630	72.870	72.630	72.870	65.256	35
2022-04-14	75.630	75.630	75.630	75.630	67.728	0
2022-04-13	75.630	75.630	75.630	75.630	67.728	0
2022-04-12	75.630	75.630	75.630	75.630	67.728	0
2022-04-11	75.630	75.630	75.630	75.630	67.728	5
2022-04-08	75.810	75.810	75.810	75.810	67.889	0
2022-04-07	75.200	75.810	74.690	75.810	67.889	135
2022-04-06	79.260	79.260	79.260	79.260	70.978	0
2022-04-05	79.260	79.260	79.260	79.260	70.978	0
2022-04-04	79.260	79.260	79.260	79.260	70.978	0
2022-04-01	79.380	79.380	79.260	79.260	70.978	70
2022-03-31	83.310	83.310	83.310	83.310	74.605	0
2022-03-30	83.310	83.310	83.310	83.310	74.605	1

← NewerPage 19 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.