Hewlett Packard Enterprise Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 18.500 | 19.030 | 18.190 | 18.190 | 17.378 | 11,121 |
| 2024-05-22 | 17.700 | 17.969 | 17.700 | 17.929 | 17.129 | 1,564 |
| 2024-05-21 | 17.760 | 17.760 | 17.590 | 17.590 | 16.804 | 3,608 |
| 2024-05-20 | 17.948 | 18.038 | 17.779 | 17.779 | 16.985 | 2,496 |
| 2024-05-17 | 18.000 | 18.010 | 17.741 | 17.750 | 16.957 | 1,971 |
| 2024-05-16 | 17.980 | 18.061 | 17.751 | 17.995 | 17.191 | 1,778 |
| 2024-05-15 | 17.750 | 17.850 | 17.706 | 17.850 | 17.053 | 6,842 |
| 2024-05-14 | 17.470 | 17.640 | 17.430 | 17.580 | 16.795 | 1,150 |
| 2024-05-13 | 17.160 | 17.336 | 17.160 | 17.240 | 16.470 | 3,100 |
| 2024-05-10 | 17.100 | 17.286 | 17.030 | 17.030 | 16.269 | 11,544 |
| 2024-05-09 | 17.234 | 17.234 | 16.969 | 17.180 | 16.413 | 1,371,950 |
| 2024-05-08 | 16.770 | 17.105 | 16.750 | 17.101 | 16.337 | 2,440 |
| 2024-05-07 | 17.200 | 17.200 | 16.865 | 16.865 | 16.112 | 3,591 |
| 2024-05-03 | 16.680 | 16.845 | 16.625 | 16.821 | 16.070 | 3,457 |
| 2024-05-02 | 16.280 | 16.621 | 16.280 | 16.505 | 15.768 | 9,708 |
| 2024-05-01 | 16.910 | 16.910 | 16.400 | 16.500 | 15.763 | 1,130 |
| 2024-04-30 | 17.030 | 17.370 | 17.030 | 17.079 | 16.316 | 1,638 |
| 2024-04-29 | 17.327 | 17.330 | 17.095 | 17.110 | 16.346 | 1,511 |
| 2024-04-26 | 17.000 | 17.225 | 17.000 | 17.201 | 16.433 | 7,638 |
| 2024-04-25 | 16.800 | 17.035 | 16.800 | 16.939 | 16.182 | 155 |
| 2024-04-24 | 16.990 | 17.030 | 16.839 | 16.940 | 16.183 | 1,351 |
| 2024-04-23 | 16.760 | 16.939 | 16.760 | 16.879 | 16.125 | 583 |
| 2024-04-22 | 16.956 | 16.956 | 16.663 | 16.791 | 16.041 | 977 |
| 2024-04-19 | 17.020 | 17.220 | 16.781 | 16.809 | 16.058 | 4,056 |
| 2024-04-18 | 17.070 | 17.120 | 16.942 | 16.942 | 16.185 | 3,398 |
| 2024-04-17 | 17.250 | 17.436 | 17.080 | 17.120 | 16.355 | 3,097 |
| 2024-04-16 | 17.380 | 17.380 | 16.951 | 17.091 | 16.328 | 501,472 |
| 2024-04-15 | 17.725 | 17.790 | 17.390 | 17.401 | 16.624 | 11,690 |
| 2024-04-12 | 17.730 | 17.889 | 17.459 | 17.505 | 16.723 | 10,374 |
| 2024-04-11 | 18.100 | 18.100 | 17.693 | 17.940 | 17.139 | 3,356 |
| 2024-04-10 | 17.800 | 18.012 | 17.736 | 18.012 | 17.208 | 4,462 |
| 2024-04-09 | 18.176 | 18.216 | 17.900 | 17.952 | 17.150 | 5,800 |
| 2024-04-08 | 18.270 | 18.410 | 18.145 | 18.150 | 17.339 | 1,868 |
| 2024-04-05 | 17.890 | 18.089 | 17.730 | 18.080 | 17.273 | 7,414 |
| 2024-04-04 | 18.500 | 18.700 | 18.241 | 18.241 | 17.427 | 14,245 |
| 2024-04-03 | 17.925 | 18.235 | 17.925 | 18.140 | 17.330 | 2,229 |
| 2024-04-02 | 17.773 | 17.780 | 17.551 | 17.689 | 16.899 | 3,719 |
| 2024-03-28 | 17.710 | 17.830 | 17.702 | 17.789 | 16.994 | 8,729 |
| 2024-03-27 | 17.770 | 17.770 | 17.440 | 17.559 | 16.775 | 5,765 |
| 2024-03-26 | 17.505 | 17.810 | 17.470 | 17.725 | 16.933 | 7,775 |
| 2024-03-25 | 17.270 | 17.605 | 17.240 | 17.500 | 16.718 | 659,503 |
| 2024-03-22 | 17.248 | 17.599 | 17.140 | 17.400 | 16.623 | 24,067 |
| 2024-03-21 | 17.170 | 17.389 | 17.092 | 17.259 | 16.488 | 16,870 |
| 2024-03-20 | 16.640 | 16.850 | 16.530 | 16.780 | 16.031 | 3,199 |
| 2024-03-19 | 16.920 | 17.009 | 16.781 | 16.830 | 16.078 | 214,331 |
| 2024-03-18 | 16.940 | 17.149 | 16.810 | 17.110 | 16.346 | 10,384 |
| 2024-03-15 | 17.270 | 17.350 | 17.110 | 17.155 | 16.389 | 5,562 |
| 2024-03-14 | 17.655 | 17.690 | 17.382 | 17.499 | 16.718 | 7,631 |
| 2024-03-13 | 17.991 | 18.040 | 17.610 | 17.881 | 16.958 | 32,756 |
| 2024-03-12 | 18.828 | 18.920 | 18.335 | 18.335 | 17.389 | 7,152 |
| 2024-03-11 | 17.715 | 18.259 | 17.690 | 18.120 | 17.185 | 6,763 |
| 2024-03-08 | 18.350 | 18.680 | 18.035 | 18.109 | 17.174 | 11,715 |
| 2024-03-07 | 18.800 | 18.820 | 17.725 | 18.181 | 17.243 | 42,142 |
| 2024-03-06 | 18.460 | 20.020 | 18.350 | 18.991 | 18.011 | 51,850 |
| 2024-03-05 | 17.080 | 18.129 | 17.080 | 17.824 | 16.904 | 51,944 |
| 2024-03-04 | 15.790 | 17.227 | 15.790 | 17.088 | 16.206 | 263,248 |
| 2024-03-01 | 14.205 | 15.650 | 14.205 | 15.510 | 14.710 | 72,528 |
| 2024-02-29 | 15.000 | 15.220 | 15.000 | 15.120 | 14.340 | 9,881 |
| 2024-02-28 | 14.840 | 15.039 | 14.800 | 14.949 | 14.177 | 7,470 |
| 2024-02-27 | 15.040 | 15.060 | 14.890 | 14.930 | 14.160 | 1,801,578 |
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.