Hewlett Packard Enterprise Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	83.440	83.440	83.440	83.440	74.722	1
2022-03-28	82.850	82.850	82.850	82.850	74.193	0
2022-03-25	82.850	82.850	82.850	82.850	74.193	1,083
2022-03-24	85.680	85.680	82.100	82.100	73.522	48
2022-03-23	85.680	85.680	85.680	85.680	76.728	0
2022-03-22	85.680	85.680	85.680	85.680	76.728	0
2022-03-21	85.680	85.680	85.680	85.680	76.728	0
2022-03-18	85.680	85.680	85.680	85.680	76.728	0
2022-03-17	85.680	85.680	85.680	85.680	76.728	0
2022-03-16	85.680	85.680	85.680	85.680	76.728	1
2022-03-15	85.000	85.000	85.000	85.000	76.119	1
2022-03-14	82.960	82.960	82.960	82.960	74.292	1
2022-03-11	82.900	82.900	82.900	82.900	74.238	1
2022-03-10	82.910	82.910	82.910	82.910	74.247	0
2022-03-09	82.910	82.910	82.910	82.910	73.742	0
2022-03-08	83.200	83.200	82.910	82.910	73.402	3
2022-03-07	90.360	90.360	90.360	90.360	79.998	0
2022-03-04	90.360	90.360	90.360	90.360	79.998	0
2022-03-03	90.360	90.360	90.360	90.360	79.998	0
2022-03-02	90.360	90.360	90.360	90.360	79.998	0
2022-02-25	90.360	90.360	90.360	90.360	79.998	0
2022-02-24	90.360	90.360	90.360	90.360	79.998	0
2022-02-23	90.360	90.360	90.360	90.360	79.998	0
2022-02-22	90.360	90.360	90.360	90.360	79.998	0
2022-02-21	90.360	90.360	90.360	90.360	79.998	0
2022-02-18	90.360	90.360	90.360	90.360	79.998	0
2022-02-17	90.360	90.360	90.360	90.360	79.998	0
2022-02-16	90.360	90.360	90.360	90.360	79.998	0
2022-02-15	90.360	90.360	90.360	90.360	79.998	0
2022-02-14	90.360	90.360	90.360	90.360	79.998	0
2022-02-11	90.180	90.360	90.180	90.360	79.998	5
2022-02-10	88.920	88.920	88.920	88.920	78.723	0
2022-02-09	88.920	88.920	88.920	88.920	78.723	0
2022-02-08	88.920	88.920	88.920	88.920	78.723	0
2022-02-07	88.920	88.920	88.920	88.920	78.723	0
2022-02-04	90.780	90.780	88.920	88.920	78.723	13
2022-02-03	85.400	85.400	85.400	85.400	75.607	0
2022-02-02	85.400	85.400	85.400	85.400	75.607	0
2022-02-01	85.400	85.400	85.400	85.400	75.607	0
2022-01-31	85.400	85.400	85.400	85.400	75.607	0
2022-01-28	85.400	85.400	85.400	85.400	75.607	0
2022-01-27	85.400	85.400	85.400	85.400	75.607	0
2022-01-26	86.220	86.220	85.400	85.400	75.607	108
2022-01-25	89.000	89.000	89.000	89.000	78.794	0
2022-01-24	89.000	89.000	89.000	89.000	78.794	0
2022-01-21	95.950	95.950	88.700	89.000	78.794	48
2022-01-20	95.960	95.960	95.960	95.960	84.956	0
2022-01-19	95.960	95.960	95.960	95.960	84.956	0
2022-01-18	95.960	95.960	95.960	95.960	84.956	0
2022-01-17	95.960	95.960	95.960	95.960	84.956	3
2022-01-14	95.740	95.740	95.740	95.740	84.761	0
2022-01-13	95.740	95.740	95.740	95.740	84.761	0
2022-01-12	95.740	95.740	95.740	95.740	84.761	0
2022-01-11	95.740	95.740	95.740	95.740	84.761	0
2022-01-10	95.740	95.740	95.740	95.740	84.761	0
2022-01-07	95.740	95.740	95.740	95.740	84.761	0
2022-01-06	95.740	95.740	95.740	95.740	84.761	0
2022-01-05	95.740	95.740	95.740	95.740	84.761	0
2022-01-04	93.610	95.740	93.610	95.740	84.761	13
2022-01-03	90.880	90.880	90.880	90.880	80.458	0

← NewerPage 20 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.