Hewlett Packard Enterprise Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 248.85 | 248.85 | 241.95 | 241.95 | 241.95 | 3 |
| 2026-07-22 | 240.43 | 248.71 | 240.43 | 246.73 | 246.73 | 168 |
| 2026-07-21 | 236.27 | 237.63 | 234.84 | 234.84 | 234.84 | 7 |
| 2026-07-20 | 231.64 | 231.73 | 229.37 | 229.50 | 229.50 | 8 |
| 2026-07-17 | 234.87 | 238.56 | 225.96 | 238.56 | 238.56 | 62 |
| 2026-07-16 | 240.03 | 240.03 | 229.38 | 232.55 | 232.55 | 45 |
| 2026-07-15 | 254.15 | 254.15 | 233.00 | 242.93 | 242.93 | 5 |
| 2026-07-14 | 251.38 | 253.06 | 249.58 | 251.01 | 251.01 | 53 |
| 2026-07-13 | 243.06 | 243.06 | 240.00 | 241.42 | 241.42 | 412 |
| 2026-07-10 | 250.51 | 259.99 | 248.49 | 248.75 | 248.75 | 380 |
| 2026-07-09 | 228.00 | 252.99 | 228.00 | 251.07 | 251.07 | 228 |
| 2026-07-08 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | 2 |
| 2026-07-07 | 226.61 | 226.61 | 226.61 | 226.61 | 226.61 | 1 |
| 2026-07-06 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | 11 |
| 2026-07-03 | 213.77 | 213.77 | 213.77 | 213.77 | 213.77 | 0 |
| 2026-07-02 | 226.79 | 226.79 | 213.12 | 213.77 | 213.77 | 41 |
| 2026-07-01 | 227.63 | 230.47 | 227.63 | 230.47 | 230.47 | 23 |
| 2026-06-30 | 229.04 | 231.39 | 229.04 | 231.39 | 231.39 | 102 |
| 2026-06-29 | 227.23 | 231.15 | 225.44 | 230.22 | 230.22 | 46 |
| 2026-06-26 | 235.29 | 235.29 | 224.15 | 225.83 | 225.83 | 605 |
| 2026-06-25 | 251.62 | 251.62 | 239.95 | 239.99 | 239.99 | 444 |
| 2026-06-24 | 251.37 | 259.25 | 250.50 | 253.25 | 253.25 | 45 |
| 2026-06-23 | 243.25 | 258.50 | 243.25 | 256.50 | 256.50 | 365 |
| 2026-06-22 | 247.25 | 255.00 | 246.75 | 247.00 | 247.00 | 46 |
| 2026-06-19 | 245.69 | 245.69 | 245.69 | 245.69 | 245.69 | 0 |
| 2026-06-18 | 247.84 | 247.84 | 244.28 | 245.69 | 245.69 | 105 |
| 2026-06-17 | 250.26 | 253.66 | 249.73 | 249.73 | 249.73 | 8 |
| 2026-06-16 | 246.50 | 256.31 | 244.50 | 248.75 | 248.75 | 67 |
| 2026-06-15 | 252.00 | 252.00 | 246.96 | 252.00 | 252.00 | 9 |
| 2026-06-12 | 247.00 | 247.68 | 247.00 | 247.44 | 246.94 | 147 |
| 2026-06-11 | 232.01 | 239.27 | 230.88 | 238.82 | 238.34 | 43 |
| 2026-06-10 | 244.93 | 247.43 | 232.99 | 233.72 | 233.25 | 1,747 |
| 2026-06-09 | 257.54 | 258.00 | 243.00 | 258.00 | 257.48 | 341 |
| 2026-06-08 | 255.56 | 259.51 | 255.25 | 258.20 | 257.68 | 852 |
| 2026-06-05 | 258.11 | 261.18 | 250.50 | 254.35 | 253.83 | 914 |
| 2026-06-03 | 282.43 | 282.98 | 267.16 | 281.17 | 280.60 | 2,389 |
| 2026-06-02 | 309.00 | 309.00 | 269.47 | 279.63 | 279.06 | 4,625 |
| 2026-06-01 | 227.67 | 239.79 | 222.00 | 239.79 | 239.30 | 14,907 |
| 2026-05-29 | 217.20 | 224.68 | 211.09 | 214.98 | 214.54 | 641 |
| 2026-05-28 | 190.10 | 191.71 | 187.72 | 191.71 | 191.32 | 850 |
| 2026-05-27 | 191.90 | 191.90 | 186.77 | 188.48 | 188.10 | 130 |
| 2026-05-26 | 191.97 | 194.18 | 190.52 | 191.90 | 191.51 | 1,116 |
| 2026-05-25 | 191.85 | 191.97 | 191.85 | 191.97 | 191.58 | 112 |
| 2026-05-22 | 179.92 | 190.08 | 179.92 | 188.82 | 188.44 | 125 |
| 2026-05-21 | 167.96 | 168.81 | 166.43 | 168.81 | 168.47 | 50 |
| 2026-05-20 | 167.62 | 170.51 | 167.62 | 169.32 | 168.98 | 299 |
| 2026-05-19 | 163.54 | 165.92 | 163.54 | 164.23 | 163.90 | 50 |
| 2026-05-18 | 168.64 | 168.64 | 163.54 | 163.54 | 163.21 | 6 |
| 2026-05-15 | 168.29 | 168.93 | 166.76 | 168.64 | 168.30 | 342 |
| 2026-05-14 | 168.96 | 172.96 | 167.21 | 167.21 | 166.87 | 655 |
| 2026-05-13 | 154.19 | 162.00 | 154.19 | 161.70 | 161.37 | 13 |
| 2026-05-12 | 146.69 | 147.59 | 146.11 | 146.99 | 146.69 | 53 |
| 2026-05-11 | 153.78 | 153.78 | 150.99 | 151.20 | 150.89 | 761 |
| 2026-05-08 | 148.64 | 152.69 | 147.89 | 152.23 | 151.92 | 75 |
| 2026-05-07 | 145.81 | 146.23 | 145.05 | 146.10 | 145.80 | 124 |
| 2026-05-06 | 146.84 | 148.79 | 146.84 | 148.79 | 148.49 | 7 |
| 2026-05-05 | 146.04 | 148.40 | 145.59 | 147.98 | 147.68 | 794 |
| 2026-05-04 | 141.82 | 141.82 | 141.82 | 141.82 | 141.53 | 0 |
| 2026-04-30 | 141.12 | 142.52 | 140.84 | 141.82 | 141.53 | 2,272 |
| 2026-04-29 | 139.75 | 142.79 | 139.75 | 142.09 | 141.80 | 102 |
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.