Hewlett Packard Enterprise Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	15.730	15.760	15.601	15.720	14.792	1,186
2023-11-24	15.820	15.920	15.760	15.838	14.903	8,252
2023-11-22	15.741	15.860	15.730	15.820	14.886	1,448
2023-11-21	15.823	15.823	15.579	15.659	14.735	1,945
2023-11-20	15.880	15.900	15.810	15.875	14.938	9,305
2023-11-17	15.910	15.980	15.860	15.960	15.018	6,442
2023-11-16	16.400	16.410	15.665	15.670	14.745	15,711
2023-11-15	16.480	16.660	16.480	16.555	15.578	1,386
2023-11-14	16.248	16.452	16.145	16.440	15.470	2,042
2023-11-13	15.838	15.970	15.755	15.970	15.027	3,158
2023-11-10	15.750	15.869	15.640	15.850	14.914	172
2023-11-09	15.760	15.810	15.735	15.810	14.877	101
2023-11-08	15.720	15.782	15.640	15.688	14.762	1,333
2023-11-07	15.830	15.910	15.730	15.770	14.839	229
2023-11-06	15.930	15.980	15.800	15.802	14.869	163,617
2023-11-03	15.810	15.960	15.810	15.960	15.018	3,343
2023-11-02	15.690	15.720	15.496	15.563	14.644	4,197
2023-11-01	15.420	15.520	15.420	15.510	14.595	1,063
2023-10-31	15.285	15.360	15.240	15.360	14.453	1,181
2023-10-30	15.370	15.370	15.230	15.302	14.399	224
2023-10-27	15.170	15.420	15.136	15.260	14.359	4,364
2023-10-26	15.110	15.170	14.980	15.151	14.257	2,275
2023-10-25	15.250	15.310	15.140	15.140	14.246	10,929
2023-10-24	15.375	15.380	15.209	15.350	14.444	4,911
2023-10-23	15.180	15.339	15.140	15.339	14.433	1,118
2023-10-20	16.091	16.091	14.945	15.380	14.472	25,304
2023-10-19	16.695	16.740	16.530	16.530	15.554	5,966
2023-10-18	16.869	16.921	16.761	16.761	15.772	1,492
2023-10-17	17.010	17.091	16.910	17.040	16.034	908
2023-10-16	16.625	17.160	16.590	17.120	16.109	2,386
2023-10-13	16.960	17.030	16.480	16.480	15.507	3,136
2023-10-12	17.170	17.200	16.880	16.880	15.884	2,293
2023-10-11	17.061	17.250	17.061	17.150	16.138	5,590
2023-10-10	16.910	17.180	16.910	17.000	15.997	4,971
2023-10-09	16.620	16.950	16.620	16.950	15.949	761
2023-10-06	16.770	16.830	16.591	16.790	15.799	4,022
2023-10-05	16.910	17.006	16.649	16.789	15.798	13,487
2023-10-04	16.970	17.000	16.849	17.000	15.997	1,717
2023-10-03	17.350	17.350	16.839	16.839	15.845	47
2023-10-02	17.400	17.550	17.390	17.458	16.428	1,269
2023-09-29	17.660	17.660	17.361	17.366	16.341	7,137
2023-09-28	17.120	17.695	17.120	17.695	16.651	12,349
2023-09-27	16.982	17.105	16.780	16.982	15.979	18,390
2023-09-26	16.850	16.915	16.771	16.779	15.789	2,233
2023-09-25	16.980	17.068	16.890	17.068	16.061	686,120
2023-09-22	16.892	17.057	16.892	17.001	15.997	2,175
2023-09-21	16.950	17.006	16.890	16.895	15.898	693
2023-09-20	17.356	17.356	17.356	17.356	16.332	400
2023-09-19	17.050	17.166	17.050	17.079	16.071	4,496
2023-09-18	16.980	17.030	16.828	16.828	15.835	1,300
2023-09-15	17.161	17.275	16.955	16.960	15.959	675
2023-09-14	16.990	17.182	16.974	17.182	16.168	213
2023-09-13	17.020	17.048	16.800	16.800	15.808	2,772
2023-09-12	17.040	17.148	16.971	17.148	16.023	13,018
2023-09-11	17.370	17.425	17.191	17.218	16.089	154
2023-09-08	17.300	17.409	17.300	17.382	16.242	8,414
2023-09-07	17.510	17.539	17.451	17.452	16.307	2,544
2023-09-06	17.905	17.905	17.609	17.719	16.556	2,296
2023-09-05	17.950	18.089	17.801	17.881	16.708	3,370
2023-09-01	17.220	17.799	17.210	17.798	16.630	18,013

← NewerPage 13 of 21 · 1,232 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.