Hewlett Packard Enterprise Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	15.340	15.340	15.060	15.060	13.514	45,081
2022-06-07	14.955	15.245	14.955	15.245	13.680	1,346
2022-06-06	15.250	15.420	15.130	15.250	13.684	5,566
2022-06-01	15.810	16.030	15.662	15.830	14.205	909
2022-05-31	15.682	15.790	15.488	15.790	14.169	790
2022-05-27	15.760	15.810	15.645	15.750	14.133	1,766
2022-05-26	14.920	15.070	14.920	15.052	13.506	4,801
2022-05-25	14.440	14.835	14.440	14.760	13.244	483
2022-05-24	14.510	14.510	14.182	14.290	12.823	288
2022-05-23	14.210	14.530	14.210	14.510	13.020	830
2022-05-20	15.040	15.040	13.642	13.660	12.257	1,721,731
2022-05-19	15.370	15.370	14.615	15.070	13.523	11,358
2022-05-18	16.495	16.495	15.860	15.870	14.240	67
2022-05-17	16.250	16.740	16.250	16.740	15.021	881
2022-05-16	15.850	16.030	15.850	15.960	14.321	527
2022-05-13	15.780	15.960	15.780	15.960	14.321	1,450
2022-05-12	15.612	15.629	15.385	15.385	13.805	1,233
2022-05-11	16.210	16.220	15.740	15.740	14.124	4,045
2022-05-10	16.130	16.245	15.990	16.245	14.577	3,355
2022-05-09	15.690	15.820	15.570	15.820	14.196	1,587,822
2022-05-06	15.785	15.785	15.655	15.655	14.048	2,186
2022-05-05	16.020	16.090	15.980	16.060	14.411	274,700
2022-05-04	15.560	15.700	15.560	15.700	14.088	3
2022-05-03	15.420	15.651	15.400	15.570	13.971	2,110
2022-04-29	15.582	15.915	15.510	15.510	13.917	611
2022-04-28	15.720	15.720	15.552	15.630	14.025	66,260
2022-04-27	15.245	15.285	15.130	15.285	13.716	623
2022-04-26	15.468	15.498	15.370	15.385	13.805	2,690
2022-04-25	15.525	15.525	15.242	15.339	13.764	7,470
2022-04-22	16.190	16.220	15.838	15.900	14.267	1,265
2022-04-21	16.432	16.670	16.355	16.380	14.698	2,662
2022-04-20	16.210	16.608	16.210	16.608	14.903	2,035
2022-04-19	15.920	15.998	15.860	15.930	14.294	410
2022-04-14	15.580	15.588	15.370	15.370	13.792	4,380
2022-04-13	15.410	15.410	15.360	15.410	13.828	416
2022-04-12	15.483	15.775	15.472	15.600	13.998	3,891
2022-04-11	16.020	16.195	16.005	16.060	14.411	6,602
2022-04-08	16.080	16.260	15.880	16.130	14.474	3,569
2022-04-07	16.050	16.050	15.642	15.820	14.196	24,685
2022-04-06	15.708	15.708	15.490	15.490	13.900	1,402
2022-04-05	16.220	16.235	15.828	15.828	14.203	2,164
2022-04-04	16.260	16.260	16.090	16.245	14.577	4,167
2022-04-01	16.410	16.679	16.060	16.060	14.411	13,208
2022-03-31	16.830	17.145	16.830	16.985	15.241	6,323
2022-03-30	17.340	17.590	17.340	17.530	15.730	76
2022-03-29	17.580	17.620	17.475	17.475	15.681	102
2022-03-28	17.290	17.400	17.250	17.250	15.479	214
2022-03-25	17.160	17.420	17.160	17.380	15.595	67
2022-03-24	17.060	17.090	16.990	16.990	15.246	1
2022-03-23	17.148	17.150	17.148	17.150	15.389	2,515
2022-03-21	17.125	17.125	17.125	17.125	15.367	778
2022-03-18	16.690	16.820	16.690	16.820	15.093	94
2022-03-17	16.530	16.760	16.335	16.640	14.931	151
2022-03-16	16.560	16.830	16.560	16.750	15.030	1,004
2022-03-15	16.460	16.490	16.460	16.490	14.797	451
2022-03-14	16.480	16.480	16.230	16.260	14.590	458
2022-03-11	16.500	16.570	16.500	16.530	14.833	502
2022-03-10	16.060	16.145	16.060	16.145	14.487	141
2022-03-09	16.440	16.510	16.440	16.460	14.662	221
2022-03-08	16.170	16.430	16.120	16.410	14.618	1,182

← NewerPage 19 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.