Hewlett Packard Enterprise Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	16.202	16.250	16.172	16.205	14.792	11,899
2022-12-05	16.585	16.645	16.220	16.220	14.806	47,046
2022-12-02	16.695	16.809	16.695	16.780	15.317	857
2022-12-01	16.380	16.775	16.380	16.775	15.313	10,772
2022-11-30	15.770	16.322	15.670	16.322	14.899	12,342
2022-11-29	15.620	15.645	15.520	15.520	14.167	540
2022-11-28	15.700	15.700	15.610	15.610	14.249	55
2022-11-25	15.800	15.978	15.800	15.880	14.496	512
2022-11-23	15.580	15.785	15.580	15.690	14.322	1,111
2022-11-22	15.570	15.622	15.550	15.622	14.260	26,963
2022-11-21	15.590	15.590	15.470	15.545	14.190	311
2022-11-18	15.672	15.672	15.610	15.660	14.295	1,111
2022-11-17	14.975	15.140	14.975	15.140	13.820	3
2022-11-16	15.420	15.420	15.265	15.265	13.934	420
2022-11-15	15.530	15.530	15.378	15.380	14.039	817
2022-11-14	15.190	15.595	15.190	15.595	14.235	7,055
2022-11-11	14.970	15.270	14.970	15.270	13.939	7,394
2022-11-10	14.610	14.795	14.610	14.735	13.450	61
2022-11-09	14.280	14.280	14.280	14.280	13.035	519
2022-11-08	14.548	14.635	14.402	14.402	13.146	1,967
2022-11-07	14.250	14.250	14.250	14.250	13.008	802
2022-11-04	14.100	14.100	14.002	14.002	12.781	300
2022-11-03	14.000	14.000	13.645	13.840	12.633	26,404
2022-11-02	14.290	14.290	14.148	14.148	12.915	3,278
2022-11-01	14.400	14.400	14.310	14.380	13.126	9,268
2022-10-31	14.290	14.380	14.235	14.300	13.053	10,362
2022-10-28	14.160	14.460	14.160	14.460	13.199	1,001
2022-10-27	14.098	14.244	14.098	14.160	12.926	2,271
2022-10-26	13.790	14.080	13.790	13.922	12.708	6,600
2022-10-25	13.780	13.890	13.775	13.800	12.597	103
2022-10-24	13.530	13.650	13.480	13.650	12.460	1
2022-10-21	13.120	13.260	13.120	13.240	12.086	7,135
2022-10-19	12.850	12.870	12.850	12.870	11.748	1,603
2022-10-18	13.010	13.010	12.850	12.850	11.730	263
2022-10-17	12.880	12.880	12.750	12.750	11.639	4
2022-10-14	12.700	12.700	12.655	12.675	11.570	6,895
2022-10-13	12.170	12.380	12.170	12.372	11.293	8,301
2022-10-12	12.240	12.475	12.210	12.438	11.354	31,835
2022-10-11	12.230	12.368	12.145	12.368	11.290	709
2022-10-10	12.550	12.550	12.220	12.220	11.155	158
2022-10-07	12.660	12.910	12.480	12.490	11.401	32,994
2022-10-06	12.870	12.938	12.870	12.885	11.762	199
2022-10-05	12.662	12.920	12.660	12.920	11.794	1,121
2022-10-04	12.630	12.780	12.630	12.762	11.649	2,083
2022-10-03	11.980	12.390	11.980	12.388	11.308	1,104
2022-09-30	12.120	12.285	12.110	12.110	11.054	5,535
2022-09-29	12.180	12.180	11.994	12.055	11.004	1,869
2022-09-28	12.010	12.275	12.010	12.275	11.205	3,006
2022-09-27	12.010	12.227	12.010	12.010	10.963	52,634
2022-09-26	12.080	12.173	11.992	11.992	10.947	5,522
2022-09-23	12.230	12.230	11.920	11.982	10.937	4,414
2022-09-22	12.600	12.600	12.454	12.454	11.368	48,642
2022-09-21	12.760	12.896	12.760	12.842	11.722	29,499
2022-09-20	12.850	12.850	12.740	12.740	11.629	182
2022-09-16	12.885	12.971	12.885	12.900	11.775	267
2022-09-15	13.030	13.083	13.030	13.083	11.942	254
2022-09-14	13.038	13.040	13.020	13.020	11.885	2,274
2022-09-13	13.460	13.460	13.350	13.350	12.186	991
2022-09-12	13.550	13.740	13.550	13.740	12.542	236
2022-09-09	13.390	13.419	13.362	13.362	12.197	201

← NewerPage 17 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.