Hewlett Packard Enterprise Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	13.180	13.350	13.109	13.300	12.031	213
2022-09-07	13.100	13.100	13.038	13.038	11.794	370
2022-09-06	13.270	13.328	13.185	13.209	11.949	473
2022-09-01	13.500	13.500	13.168	13.220	11.959	192
2022-08-31	13.555	13.740	13.555	13.663	12.359	4,099
2022-08-30	13.800	13.830	13.574	13.574	12.279	600
2022-08-26	14.630	14.630	13.890	13.920	12.592	939
2022-08-25	14.770	14.770	14.770	14.770	13.361	324
2022-08-24	14.400	14.440	14.350	14.440	13.062	445
2022-08-23	14.470	14.555	14.470	14.555	13.166	450
2022-08-22	14.612	14.630	14.612	14.630	13.234	742
2022-08-19	15.030	15.030	14.930	14.930	13.506	513
2022-08-17	14.850	14.850	14.850	14.850	13.433	203
2022-08-16	14.833	15.030	14.833	14.999	13.568	170
2022-08-15	14.680	14.910	14.680	14.910	13.487	99
2022-08-11	14.635	14.760	14.635	14.760	13.352	1,260
2022-08-10	14.449	14.540	14.449	14.490	13.107	851
2022-08-09	14.350	14.350	13.982	14.010	12.673	102
2022-08-08	14.508	14.570	14.350	14.445	13.067	1,039
2022-08-05	14.120	14.330	14.120	14.330	12.963	3
2022-08-04	14.230	14.250	14.188	14.250	12.890	435
2022-08-03	14.240	14.360	14.200	14.360	12.990	2
2022-08-02	14.350	14.355	14.350	14.355	12.985	235
2022-08-01	14.110	14.420	14.110	14.340	12.972	109
2022-07-29	14.060	14.165	14.055	14.155	12.804	2,600
2022-07-28	13.970	14.138	13.890	14.082	12.738	1,002
2022-07-27	13.805	13.805	13.805	13.805	12.488	135
2022-07-26	13.869	13.920	13.850	13.910	12.583	2
2022-07-25	13.890	13.900	13.820	13.900	12.574	2
2022-07-22	13.810	13.810	13.780	13.780	12.465	19
2022-07-21	13.880	13.898	13.880	13.898	12.572	5
2022-07-20	13.980	13.980	13.980	13.980	12.646	171
2022-07-19	13.618	13.658	13.600	13.658	12.355	210
2022-07-18	13.380	13.420	13.380	13.380	12.103	2,097
2022-07-15	13.020	13.180	13.020	13.180	11.922	61
2022-07-14	12.750	12.920	12.700	12.920	11.687	3,676
2022-07-13	12.930	12.975	12.862	12.975	11.737	295
2022-07-12	13.330	13.330	13.330	13.330	12.058	284
2022-07-11	13.000	13.010	13.000	13.010	11.769	1,001
2022-07-08	13.100	13.240	13.000	13.240	11.977	104
2022-07-07	13.040	13.140	13.020	13.140	11.886	502
2022-07-06	12.830	12.830	12.630	12.630	11.425	2,388
2022-07-05	12.700	12.700	12.422	12.460	11.271	799
2022-07-01	13.260	13.260	12.750	12.868	11.640	2,692
2022-06-30	13.210	13.290	13.130	13.250	11.986	93
2022-06-29	13.593	13.593	13.380	13.380	12.103	157
2022-06-28	14.200	14.232	14.180	14.180	12.827	935
2022-06-27	14.160	14.160	14.070	14.070	12.728	333
2022-06-24	13.990	14.110	13.990	14.110	12.764	358
2022-06-23	13.788	13.788	13.600	13.600	12.302	322
2022-06-22	13.660	13.860	13.640	13.740	12.429	2
2022-06-21	13.870	13.968	13.852	13.880	12.556	3,605
2022-06-17	13.440	13.490	13.400	13.400	12.121	2
2022-06-16	13.722	13.722	13.330	13.340	12.067	1,253
2022-06-15	13.750	13.996	13.750	13.880	12.556	1,811
2022-06-14	13.570	13.820	13.570	13.650	12.348	26
2022-06-13	13.910	14.008	13.788	13.920	12.592	2,764
2022-06-10	14.380	14.400	14.163	14.240	12.881	1,362
2022-06-09	14.925	15.020	14.900	14.940	13.406	780
2022-06-08	15.340	15.340	15.060	15.060	13.514	45,081

← NewerPage 18 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.