Hewlett Packard Enterprise Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.960	15.320	14.960	15.300	14.193	13,688
2023-06-05	15.230	15.250	15.071	15.215	14.114	1,568
2023-06-02	14.770	15.215	14.655	15.190	14.091	8,510
2023-06-01	14.550	14.848	14.454	14.729	13.663	10,848
2023-05-31	13.960	14.630	13.800	14.630	13.572	25,328
2023-05-30	15.580	15.720	15.526	15.649	14.517	8,496
2023-05-26	14.905	15.012	14.770	14.960	13.878	7,664
2023-05-25	14.384	14.459	14.293	14.459	13.413	4,290
2023-05-24	14.256	14.266	14.105	14.115	13.094	1,694
2023-05-23	14.536	14.705	14.506	14.625	13.567	2,100
2023-05-22	14.370	14.469	14.366	14.455	13.409	503
2023-05-19	14.500	14.500	14.376	14.389	13.348	2,612
2023-05-18	14.272	14.310	14.272	14.310	13.275	211
2023-05-17	14.174	14.411	14.134	14.411	13.368	3,201
2023-05-16	14.289	14.289	14.045	14.105	13.085	344
2023-05-15	13.890	14.118	13.835	14.059	13.042	2,828
2023-05-12	13.860	13.860	13.762	13.762	12.766	60,306
2023-05-11	14.009	14.009	13.739	13.739	12.745	82
2023-05-10	14.320	14.320	13.949	13.949	12.940	2,207
2023-05-09	14.050	14.139	14.032	14.139	13.116	1,851
2023-05-05	13.990	14.156	13.941	14.075	13.057	2,691
2023-05-04	13.875	13.875	13.661	13.838	12.837	5,792
2023-05-03	14.310	14.350	14.042	14.042	13.026	4,068
2023-05-02	14.455	14.535	14.156	14.229	13.200	7,509
2023-04-28	14.210	14.308	14.210	14.270	13.238	5,304
2023-04-27	14.100	14.100	14.000	14.000	12.987	6,082
2023-04-26	14.128	14.206	14.020	14.020	13.006	1,681
2023-04-25	14.220	14.220	14.135	14.135	13.113	1,785
2023-04-24	14.328	14.328	14.326	14.326	13.290	348
2023-04-21	14.460	14.460	14.256	14.425	13.382	958
2023-04-20	14.695	14.775	14.676	14.775	13.706	931
2023-04-19	15.475	15.475	14.855	14.871	13.795	7,405
2023-04-18	15.930	15.969	15.725	15.740	14.602	2,231
2023-04-17	15.802	15.802	15.802	15.802	14.659	318
2023-04-14	16.148	16.150	15.790	15.790	14.648	1,154
2023-04-13	15.920	15.926	15.816	15.926	14.774	21,975
2023-04-12	16.065	16.065	15.884	16.015	14.857	1,836
2023-04-11	16.070	16.145	16.070	16.130	14.963	2,416
2023-04-06	15.900	15.916	15.900	15.916	14.765	1,081
2023-04-05	16.010	16.090	15.835	15.835	14.690	2,235
2023-04-04	16.095	16.100	16.005	16.005	14.847	1,361
2023-04-03	15.900	16.210	15.900	16.200	15.028	1,225
2023-03-31	15.783	15.890	15.783	15.835	14.690	4,055
2023-03-30	15.629	15.700	15.626	15.676	14.542	63,961
2023-03-29	15.190	15.360	15.159	15.360	14.249	10,294
2023-03-28	14.970	14.970	14.885	14.935	13.855	57,703
2023-03-27	14.600	14.985	14.600	14.955	13.873	3,361
2023-03-24	14.075	14.150	14.075	14.106	13.086	2,660
2023-03-23	14.454	14.476	14.454	14.476	13.429	4,155
2023-03-22	14.795	14.795	14.545	14.545	13.493	564
2023-03-21	14.688	14.750	14.648	14.750	13.683	2,661
2023-03-20	14.180	14.454	14.180	14.400	13.358	16,066
2023-03-17	14.240	14.251	14.177	14.184	13.158	36,927
2023-03-16	13.784	14.290	13.750	14.290	13.256	1,781
2023-03-15	13.840	13.955	13.770	13.900	12.783	10,495
2023-03-14	14.214	14.232	14.110	14.135	12.999	1,419
2023-03-13	14.095	14.140	13.929	13.945	12.825	2,757
2023-03-10	14.546	14.616	14.434	14.468	13.306	1,911
2023-03-09	15.074	15.080	14.956	14.956	13.755	1,955
2023-03-08	15.091	15.148	15.067	15.148	13.931	2,861

← NewerPage 15 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.