Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	18.910	19.050	18.735	18.770	17.822	7,195,100
2024-08-21	18.810	18.900	18.500	18.880	17.926	7,719,800
2024-08-20	18.820	18.840	18.470	18.770	17.822	9,747,600
2024-08-19	18.670	18.900	18.500	18.880	17.926	9,017,300
2024-08-16	18.690	18.830	18.560	18.670	17.727	8,302,500
2024-08-15	18.300	18.805	18.110	18.760	17.812	13,126,900
2024-08-14	17.830	17.850	17.540	17.780	16.882	10,201,100
2024-08-13	17.360	17.880	17.320	17.800	16.901	16,886,400
2024-08-12	17.390	17.419	17.060	17.190	16.322	13,676,700
2024-08-09	17.200	17.435	17.110	17.340	16.464	7,352,800
2024-08-08	16.913	17.330	16.913	17.310	16.435	9,934,500
2024-08-07	17.250	17.270	16.610	16.720	15.875	18,905,800
2024-08-06	17.400	17.560	17.230	17.250	16.379	14,081,300
2024-08-05	17.260	17.570	17.000	17.350	16.473	12,876,400
2024-08-02	18.550	18.690	17.950	18.030	17.119	12,776,500
2024-08-01	19.750	19.980	18.830	19.080	18.116	9,310,000
2024-07-31	19.800	20.095	19.640	19.910	18.904	12,120,400
2024-07-30	19.560	19.690	18.990	19.010	18.050	11,214,600
2024-07-29	19.850	19.925	19.390	19.410	18.429	7,886,100
2024-07-26	19.580	19.910	19.535	19.760	18.762	7,954,800
2024-07-25	19.920	19.990	19.410	19.450	18.467	11,529,800
2024-07-24	20.410	20.670	20.030	20.050	19.037	9,554,200
2024-07-23	20.500	20.675	20.410	20.540	19.502	6,290,300
2024-07-22	20.620	20.790	20.480	20.590	19.550	9,656,900
2024-07-19	20.660	20.715	20.440	20.480	19.445	10,035,700
2024-07-18	21.020	21.210	20.625	20.670	19.626	10,713,200
2024-07-17	21.180	21.290	20.730	20.810	19.759	12,520,200
2024-07-16	21.480	21.530	21.230	21.430	20.347	7,878,100
2024-07-15	21.260	21.480	21.150	21.440	20.357	9,921,600
2024-07-12	21.190	21.410	20.980	21.170	20.100	9,206,500
2024-07-11	21.360	21.410	20.970	21.200	20.129	9,411,900
2024-07-10	21.390	21.490	21.100	21.350	20.271	10,414,200
2024-07-09	20.810	21.615	20.800	21.250	20.176	15,683,100
2024-07-08	20.745	20.980	20.690	20.890	19.835	11,118,800
2024-07-05	20.680	20.685	20.290	20.550	19.512	15,281,400
2024-07-03	21.100	21.100	20.520	20.670	19.626	11,412,800
2024-07-02	20.860	21.165	20.810	21.120	20.053	11,762,400
2024-07-01	21.320	21.320	20.600	21.160	20.091	13,452,100
2024-06-28	21.040	21.275	20.895	21.170	20.100	17,398,900
2024-06-27	20.920	21.310	20.890	21.040	19.977	12,921,000
2024-06-26	20.780	21.010	20.721	20.920	19.863	17,304,900
2024-06-25	20.510	21.140	20.330	21.120	20.053	15,186,900
2024-06-24	20.830	21.030	20.455	20.470	19.436	19,621,200
2024-06-21	21.250	21.380	20.430	20.920	19.863	59,893,400
2024-06-20	22.660	22.740	21.405	21.480	20.395	25,498,900
2024-06-18	21.890	22.820	21.555	21.840	20.737	44,296,100
2024-06-17	21.855	21.960	21.195	21.660	20.442	20,204,900
2024-06-14	21.620	21.820	21.260	21.600	20.386	18,473,700
2024-06-13	20.860	21.900	20.790	21.760	20.537	22,925,400
2024-06-12	20.870	21.165	20.650	20.910	19.734	20,247,700
2024-06-11	20.500	20.680	20.190	20.560	19.404	15,196,800
2024-06-10	20.000	20.640	19.950	20.590	19.432	23,519,100
2024-06-07	19.720	20.040	19.710	20.030	18.904	21,612,900
2024-06-06	19.370	20.040	19.085	19.590	18.489	30,573,600
2024-06-05	20.350	20.430	19.440	19.480	18.385	88,492,100
2024-06-04	17.850	17.960	17.590	17.600	16.611	30,743,300
2024-06-03	17.910	18.080	17.650	17.950	16.941	22,762,900
2024-05-31	17.910	17.970	17.310	17.650	16.658	33,499,300
2024-05-30	18.510	18.679	18.290	18.520	17.479	31,909,300
2024-05-29	18.240	18.400	18.170	18.180	17.158	14,206,500

← NewerPage 10 of 47 · 2,766 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-09-01	1289:1000
2017-04-03	13348:10000

Dividends

Ex-date	Amount
2026-09-17	0.1430 USD
2026-06-16	0.1430 USD
2026-03-24	0.1430 USD
2025-12-19	0.1430 USD
2025-09-18	0.1300 USD
2025-06-18	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	0.1130 USD
2019-06-11	0.1130 USD
2019-03-12	0.1130 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.