Hewlett Packard Enterprise Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	112.50	112.50	112.50	112.50	111.80	25
2026-01-28	112.49	112.49	112.49	112.49	111.79	0
2026-01-27	112.49	112.49	112.49	112.49	111.79	19
2026-01-26	109.55	109.55	109.55	109.55	108.87	0
2026-01-23	109.55	109.55	109.55	109.55	108.87	0
2026-01-22	109.55	109.55	109.55	109.55	108.87	0
2026-01-21	109.55	109.55	109.55	109.55	108.87	1
2026-01-20	110.00	110.00	109.55	109.55	108.87	42
2026-01-19	119.20	119.20	119.20	119.20	118.46	0
2026-01-16	119.20	119.20	119.20	119.20	118.46	0
2026-01-15	119.20	119.20	119.20	119.20	118.46	1
2026-01-14	120.84	120.84	120.84	120.84	120.09	0
2026-01-13	120.84	120.84	120.84	120.84	120.09	4
2026-01-12	131.95	131.95	131.95	131.95	131.13	0
2026-01-09	131.95	131.95	131.95	131.95	131.13	0
2026-01-08	131.95	131.95	131.95	131.95	131.13	0
2026-01-07	131.95	131.95	131.95	131.95	131.13	0
2026-01-06	131.95	131.95	131.95	131.95	131.13	0
2026-01-05	131.95	131.95	131.95	131.95	131.13	1
2026-01-02	136.10	136.10	136.10	136.10	135.26	0
2025-12-30	136.10	136.10	136.10	136.10	135.26	0
2025-12-29	136.10	136.10	136.10	136.10	135.26	2
2025-12-26	135.98	135.98	135.98	135.98	135.14	1
2025-12-23	138.31	138.31	138.31	138.31	137.45	0
2025-12-22	138.31	138.31	138.31	138.31	137.45	1
2025-12-19	131.57	135.08	131.57	135.08	134.24	8
2025-12-18	131.57	131.57	131.57	131.57	130.75	1
2025-12-17	132.09	132.09	132.09	132.09	131.27	0
2025-12-16	133.75	133.75	132.09	132.09	130.76	305
2025-12-15	129.00	129.00	128.12	129.00	127.70	501
2025-12-12	129.00	129.00	129.00	129.00	127.70	500
2025-12-11	128.94	128.94	128.94	128.94	127.64	0
2025-12-10	128.94	128.94	128.94	128.94	127.64	0
2025-12-09	128.94	128.94	128.94	128.94	127.64	0
2025-12-08	128.94	128.94	128.94	128.94	127.64	200
2025-12-05	117.23	122.75	117.23	122.75	121.51	3,000
2025-12-04	116.52	116.52	116.52	116.52	115.34	0
2025-12-03	116.52	116.52	116.52	116.52	115.34	0
2025-12-02	116.52	116.52	116.52	116.52	115.34	0
2025-12-01	116.52	116.52	116.52	116.52	115.34	457
2025-11-28	116.46	116.46	116.46	116.46	115.28	0
2025-11-27	116.46	116.46	116.46	116.46	115.28	0
2025-11-26	116.46	116.46	116.46	116.46	115.28	0
2025-11-25	116.46	116.46	116.46	116.46	115.28	0
2025-11-24	116.46	116.46	116.46	116.46	115.28	0
2025-11-21	116.46	116.46	116.46	116.46	115.28	0
2025-11-19	116.46	116.46	116.46	116.46	115.28	0
2025-11-18	116.46	116.46	116.46	116.46	115.28	0
2025-11-17	122.16	122.16	116.46	116.46	115.28	11
2025-11-14	120.00	122.16	120.00	122.16	120.93	3
2025-11-13	127.87	127.87	127.87	127.87	126.58	0
2025-11-12	127.87	127.87	127.87	127.87	126.58	0
2025-11-11	127.87	127.87	127.87	127.87	126.58	0
2025-11-10	127.87	127.87	127.87	127.87	126.58	200
2025-11-07	124.03	124.03	123.76	123.76	122.51	24
2025-11-06	126.36	126.36	126.36	126.36	125.08	1
2025-11-05	131.30	131.30	131.30	131.30	129.97	0
2025-11-04	131.30	131.30	131.30	131.30	129.97	0
2025-11-03	130.91	131.31	130.91	131.30	129.97	37
2025-10-31	131.50	131.50	131.50	131.50	130.17	0

← NewerPage 4 of 21 · 1,250 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.