Hewlett Packard Enterprise Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	90.880	90.880	90.880	90.880	80.458	1
2021-12-29	90.090	90.090	90.090	90.090	79.759	0
2021-12-28	90.090	90.090	90.090	90.090	79.759	0
2021-12-27	89.190	90.090	89.190	90.090	79.759	2
2021-12-23	87.930	87.930	87.930	87.930	77.847	0
2021-12-22	87.930	87.930	87.930	87.930	77.847	0
2021-12-21	84.010	87.930	84.010	87.930	77.847	601
2021-12-20	85.000	85.000	85.000	85.000	75.253	0
2021-12-17	85.000	85.000	85.000	85.000	75.253	0
2021-12-16	85.000	85.000	85.000	85.000	75.253	0
2021-12-15	85.000	85.000	85.000	85.000	75.253	0
2021-12-14	85.000	85.000	85.000	85.000	75.253	0
2021-12-13	85.200	85.200	85.000	85.000	75.253	297
2021-12-10	85.710	85.710	85.400	85.590	75.775	309
2021-12-09	85.680	85.680	85.680	85.680	75.855	0
2021-12-08	85.680	85.680	85.680	85.680	75.252	0
2021-12-07	85.680	85.680	85.680	85.680	74.848	0
2021-12-06	85.680	85.680	85.680	85.680	74.848	0
2021-12-03	85.680	85.680	85.680	85.680	74.848	9
2021-12-02	82.410	83.440	80.560	83.440	72.891	8
2021-12-01	82.450	82.450	82.450	82.450	72.026	0
2021-11-30	82.450	82.450	82.450	82.450	72.026	0
2021-11-29	82.450	82.450	82.450	82.450	72.026	0
2021-11-26	82.450	82.450	82.450	82.450	72.026	0
2021-11-25	82.450	82.450	82.450	82.450	72.026	0
2021-11-24	82.450	82.450	82.450	82.450	72.026	0
2021-11-23	82.450	82.450	82.450	82.450	72.026	20
2021-11-22	79.440	79.440	79.440	79.440	69.396	0
2021-11-19	79.440	79.440	79.440	79.440	69.396	1,100
2021-11-18	85.680	85.680	85.680	85.680	74.848	0
2021-11-17	85.680	85.680	85.680	85.680	74.848	0
2021-11-16	85.680	85.680	85.680	85.680	74.848	0
2021-11-12	85.680	85.680	85.680	85.680	74.848	0
2021-11-11	85.680	85.680	85.680	85.680	74.848	1
2021-11-10	86.610	86.610	86.610	86.610	75.660	1
2021-11-09	86.310	86.310	86.310	86.310	75.398	0
2021-11-08	86.310	86.310	86.310	86.310	75.398	20
2021-11-05	85.600	85.600	85.600	85.600	74.778	0
2021-11-04	85.600	85.600	85.600	85.600	74.778	10
2021-11-03	84.480	84.480	84.480	84.480	73.799	0
2021-11-01	84.480	84.480	84.480	84.480	73.799	3
2021-10-29	81.500	81.500	81.500	81.500	71.196	0
2021-10-28	81.720	81.720	81.500	81.500	71.196	2
2021-10-27	82.710	82.710	82.710	82.710	72.253	0
2021-10-26	82.710	82.710	82.710	82.710	72.253	40
2021-10-25	86.220	86.220	86.220	86.220	75.319	1
2021-10-22	88.740	89.010	88.290	88.290	77.128	7
2021-10-21	84.880	84.880	84.880	84.880	74.149	0
2021-10-20	84.880	84.880	84.880	84.880	74.149	0

← NewerPage 21 of 21 · 1,249 trading days

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.