Hewlett Packard Enterprise Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	18.810	18.810	18.490	18.740	18.011	20,428
2024-08-19	18.790	18.846	18.500	18.811	18.079	7,912
2024-08-16	18.710	18.790	18.574	18.755	18.025	18,484
2024-08-15	18.318	18.761	18.165	18.645	17.919	6,873
2024-08-14	17.835	17.900	17.637	17.735	17.045	15,415
2024-08-13	17.425	17.879	17.425	17.571	16.887	10,359
2024-08-12	17.430	17.430	17.129	17.129	16.462	3,121
2024-08-09	17.200	17.378	17.180	17.303	16.630	6,357
2024-08-08	17.000	17.200	16.890	17.158	16.490	3,333
2024-08-07	17.250	17.250	16.699	16.699	16.049	7,748
2024-08-06	17.330	17.620	17.330	17.498	16.817	23,848
2024-08-05	17.230	17.528	17.002	17.392	16.715	18,630
2024-08-02	18.462	18.540	17.963	18.075	17.371	23,050
2024-08-01	19.960	19.960	19.000	19.035	18.294	10,879
2024-07-31	19.920	20.087	19.677	19.740	18.972	14,570
2024-07-30	19.700	19.700	19.050	19.140	18.395	12,349
2024-07-29	20.180	20.180	19.455	19.502	18.743	343,268
2024-07-26	19.638	19.870	19.542	19.740	18.972	11,273
2024-07-25	19.912	19.940	19.557	19.685	18.919	31,463
2024-07-24	20.430	20.637	20.250	20.295	19.505	24,643
2024-07-23	20.540	20.651	20.410	20.541	19.742	311,717
2024-07-22	20.540	20.740	20.482	20.649	19.845	9,903
2024-07-19	20.601	20.710	20.451	20.640	19.837	9,460
2024-07-18	21.020	21.201	20.790	20.811	20.001	7,686
2024-07-17	21.430	21.430	20.820	20.820	20.010	56,366
2024-07-16	21.450	21.570	21.250	21.341	20.511	14,268
2024-07-15	21.270	21.471	21.151	21.322	20.492	17,979
2024-07-12	21.209	21.355	21.005	21.285	20.457	15,310
2024-07-11	21.341	21.480	20.970	21.050	20.230	30,948
2024-07-10	21.300	21.465	21.100	21.309	20.480	10,665
2024-07-09	20.850	21.600	20.815	21.350	20.519	28,978
2024-07-08	20.740	20.961	20.690	20.960	20.144	17,915
2024-07-05	20.670	20.680	20.301	20.471	19.674	40,092
2024-07-03	21.007	21.100	20.520	20.655	19.851	14,933
2024-07-02	20.940	21.108	20.816	21.085	20.264	13,058
2024-07-01	21.250	21.260	20.601	21.089	20.268	25,611
2024-06-28	21.056	21.150	20.900	20.969	20.153	12,762
2024-06-27	20.924	21.230	20.900	21.230	20.404	21,798
2024-06-26	21.340	21.340	20.721	20.811	20.001	18,878
2024-06-25	20.650	20.985	20.410	20.985	20.168	118,393
2024-06-24	20.900	21.030	20.581	20.630	19.827	65,551
2024-06-21	21.520	21.520	20.460	20.570	19.769	50,482
2024-06-20	22.290	22.710	21.455	21.569	20.730	1,630,202
2024-06-18	21.940	22.810	21.750	21.929	21.075	94,056
2024-06-17	21.850	21.945	21.202	21.781	20.808	81,259
2024-06-14	21.800	22.290	21.280	21.450	20.492	23,970
2024-06-13	21.060	21.580	20.800	21.580	20.616	26,476
2024-06-12	20.560	21.129	20.560	21.129	20.185	1,553,115
2024-06-11	20.659	20.670	20.204	20.350	19.441	25,489
2024-06-10	20.012	20.635	19.910	20.580	19.661	157,372
2024-06-07	19.780	19.980	19.700	19.965	19.073	58,260
2024-06-06	19.480	20.039	19.094	19.481	18.611	111,695
2024-06-05	20.430	20.560	19.530	19.762	18.879	224,322
2024-06-04	17.970	17.990	17.671	17.750	16.957	48,596
2024-06-03	17.824	18.130	17.740	17.789	16.994	41,022
2024-05-31	17.915	17.970	17.315	17.395	16.618	13,820
2024-05-30	18.680	18.680	18.330	18.541	17.713	20,611
2024-05-29	18.230	18.330	18.191	18.301	17.484	7,883
2024-05-28	18.490	18.660	18.239	18.635	17.803	4,180
2024-05-24	18.360	18.570	18.360	18.509	17.682	3,957

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	0.1425 USD
2025-09-18	0.1300 USD
2025-06-17	0.1300 USD
2025-03-21	0.1300 USD
2024-12-20	0.1300 USD
2024-09-19	0.1300 USD
2024-06-18	0.1300 USD
2024-03-14	0.1300 USD
2023-12-12	0.1300 USD
2023-09-13	0.1200 USD
2023-06-14	0.1200 USD
2023-03-16	0.1200 USD
2022-12-13	0.1200 USD
2022-09-09	0.1200 USD
2022-06-10	0.1200 USD
2022-03-10	0.1200 USD
2021-12-09	0.1200 USD
2021-09-10	0.1200 USD
2021-06-15	0.1200 USD
2021-03-09	0.1200 USD
2020-12-08	0.1200 USD
2020-09-08	0.1200 USD
2020-06-09	0.1200 USD
2020-03-10	0.1200 USD
2019-12-10	0.1200 USD
2019-09-10	0.1125 USD
2019-06-11	0.1125 USD
2019-03-12	0.1125 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.