Hewlett Packard Enterprise Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	16.300	16.300	15.812	15.812	14.085	2,031
2022-03-04	16.278	16.278	16.180	16.180	14.413	252
2022-03-03	16.970	16.970	16.642	16.720	14.894	2,668
2022-03-02	16.200	17.170	16.200	17.170	15.295	8,593
2022-03-01	15.830	15.980	15.290	15.300	13.629	2,852
2022-02-28	15.750	15.850	15.680	15.680	13.967	5
2022-02-25	15.860	16.080	15.645	16.040	14.288	1,052
2022-02-24	16.340	16.340	15.800	15.890	14.155	8,588
2022-02-23	16.715	16.886	16.715	16.886	15.041	1,287
2022-02-22	17.210	17.210	16.902	16.902	15.056	1,931
2022-02-18	17.348	17.470	17.305	17.305	15.415	102
2022-02-17	17.430	17.445	17.250	17.362	15.466	1,180
2022-02-16	17.380	17.625	17.380	17.390	15.491	392
2022-02-15	17.010	17.340	17.010	17.255	15.370	273
2022-02-14	17.230	17.280	16.760	16.760	14.929	2,701
2022-02-11	17.350	17.500	17.204	17.204	15.325	10,418
2022-02-10	17.310	17.715	17.250	17.500	15.589	5,370
2022-02-09	17.188	17.268	17.130	17.268	15.382	7,258
2022-02-08	17.145	17.145	17.005	17.060	15.197	252
2022-02-07	17.000	17.000	16.858	16.920	15.072	659
2022-02-04	16.810	16.880	16.810	16.880	15.036	4
2022-02-03	16.990	17.136	16.932	16.960	15.108	396
2022-02-02	16.820	16.950	16.630	16.900	15.054	3,816
2022-02-01	16.370	16.606	16.300	16.582	14.771	2,091
2022-01-31	16.002	16.250	16.002	16.250	14.475	2,718
2022-01-28	15.720	15.940	15.720	15.920	14.181	2,559
2022-01-27	16.010	16.298	15.658	15.720	14.003	25,509
2022-01-26	16.050	16.090	15.981	15.981	14.236	324
2022-01-25	15.855	15.860	15.401	15.631	13.923	2,238
2022-01-24	16.150	16.150	15.480	15.648	13.939	229,241
2022-01-21	16.515	16.530	16.360	16.360	14.573	1,287
2022-01-20	16.852	16.990	16.680	16.990	15.134	3,114
2022-01-19	17.300	17.320	16.920	16.920	15.072	1,976
2022-01-18	17.590	17.590	17.350	17.350	15.455	4,552
2022-01-17	17.550	17.550	17.550	17.550	15.633	1,290
2022-01-14	17.260	17.340	17.230	17.290	15.402	1,244
2022-01-13	17.150	17.520	17.150	17.520	15.606	7,894
2022-01-12	17.085	17.090	17.021	17.022	15.163	6,175
2022-01-11	17.160	17.160	16.830	16.890	15.045	1,853
2022-01-10	17.200	17.200	16.765	16.835	14.996	728
2022-01-07	16.910	17.219	16.910	17.159	15.285	5,853
2022-01-06	17.100	17.115	16.865	16.970	15.117	1,123
2022-01-05	16.880	17.320	16.850	17.220	15.339	3,451
2022-01-04	16.270	16.910	16.270	16.872	15.029	5,968
2021-12-31	15.890	15.975	15.848	15.875	14.141	531
2021-12-30	16.025	16.025	15.960	15.960	14.217	342
2021-12-29	16.040	16.200	16.040	16.040	14.288	2,924
2021-12-23	15.615	15.855	15.570	15.840	14.110	222
2021-12-22	15.420	15.445	15.410	15.440	13.754	632
2021-12-21	15.170	15.385	15.160	15.385	13.705	101
2021-12-20	14.910	14.930	14.630	14.645	13.045	203
2021-12-17	14.890	15.130	14.890	15.080	13.433	388
2021-12-16	14.950	15.160	14.835	15.100	13.451	406
2021-12-15	14.640	14.640	14.510	14.612	13.016	429
2021-12-14	14.550	14.880	14.550	14.790	13.175	179
2021-12-13	15.280	15.280	14.660	14.800	13.184	631
2021-12-10	15.465	15.480	15.215	15.220	13.558	402
2021-12-09	15.410	15.410	15.355	15.355	13.678	201
2021-12-08	15.570	15.775	15.560	15.630	13.816	843
2021-12-07	15.129	15.515	15.129	15.508	13.708	2,452

← NewerPage 20 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.