Hewlett Packard Enterprise Company historical data

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

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

← NewerPage 2 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.