Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	18.490	18.780	18.220	18.410	17.375	17,948,100
2024-05-24	18.330	18.600	18.300	18.410	17.375	13,605,300
2024-05-23	18.850	18.950	18.150	18.240	17.215	15,612,200
2024-05-22	17.800	18.180	17.740	18.150	17.130	10,667,200
2024-05-21	17.760	17.830	17.590	17.780	16.780	9,328,200
2024-05-20	17.900	18.040	17.720	17.800	16.799	10,130,500
2024-05-17	18.010	18.025	17.730	17.860	16.856	9,238,500
2024-05-16	17.980	18.080	17.750	17.890	16.884	10,222,600
2024-05-15	17.750	18.000	17.660	17.970	16.960	11,307,200
2024-05-14	17.470	17.660	17.420	17.650	16.658	11,483,000
2024-05-13	17.130	17.460	17.130	17.380	16.403	11,969,900
2024-05-10	17.100	17.290	16.990	17.060	16.101	6,454,400
2024-05-09	17.230	17.270	16.895	17.060	16.101	8,599,600
2024-05-08	16.770	17.190	16.710	17.180	16.214	8,134,900
2024-05-07	17.200	17.230	16.800	16.860	15.912	8,273,300
2024-05-06	17.020	17.200	16.950	17.160	16.195	9,233,700
2024-05-03	16.740	16.870	16.610	16.860	15.912	7,951,500
2024-05-02	16.610	16.650	16.260	16.530	15.601	11,008,600
2024-05-01	16.860	17.020	16.390	16.440	15.516	9,407,100
2024-04-30	17.030	17.400	16.980	17.000	16.044	10,073,000
2024-04-29	17.210	17.430	17.030	17.180	16.214	8,335,700
2024-04-26	17.000	17.280	16.875	17.170	16.205	9,189,400
2024-04-25	16.820	17.055	16.780	16.970	16.016	8,383,000
2024-04-24	16.930	17.045	16.785	16.930	15.978	10,856,000
2024-04-23	16.760	16.960	16.730	16.830	15.884	9,110,400
2024-04-22	16.940	16.980	16.650	16.830	15.884	8,508,500
2024-04-19	17.020	17.230	16.690	16.790	15.846	12,486,500
2024-04-18	17.090	17.120	16.845	17.040	16.082	12,392,500
2024-04-17	17.250	17.493	17.010	17.030	16.073	11,256,000
2024-04-16	17.330	17.380	16.910	17.140	16.176	11,214,400
2024-04-15	17.700	17.805	17.202	17.260	16.290	17,413,800
2024-04-12	17.730	17.910	17.390	17.420	16.441	14,035,100
2024-04-11	17.980	18.060	17.635	17.940	16.931	11,099,600
2024-04-10	17.800	18.070	17.720	18.000	16.988	16,226,400
2024-04-09	18.210	18.245	17.880	18.020	17.007	10,641,500
2024-04-08	18.210	18.423	18.110	18.140	17.120	10,709,800
2024-04-05	17.890	18.120	17.720	18.000	16.988	13,148,900
2024-04-04	18.500	18.760	17.880	17.940	16.931	17,602,700
2024-04-03	17.670	18.390	17.650	18.190	17.167	26,942,500
2024-04-02	17.750	17.820	17.550	17.700	16.705	9,361,500
2024-04-01	17.680	18.015	17.620	17.940	16.931	9,680,900
2024-03-28	17.740	17.855	17.690	17.730	16.733	9,155,400
2024-03-27	17.770	17.800	17.410	17.670	16.677	9,727,100
2024-03-26	17.510	17.840	17.450	17.690	16.695	14,285,200
2024-03-25	17.250	17.630	17.210	17.420	16.441	16,167,200
2024-03-22	17.210	17.610	17.210	17.370	16.393	9,279,500
2024-03-21	17.170	17.410	17.050	17.210	16.242	12,914,800
2024-03-20	16.670	16.935	16.500	16.930	15.978	17,508,400
2024-03-19	16.950	17.020	16.720	16.780	15.837	12,178,000
2024-03-18	16.940	17.190	16.790	17.060	16.101	22,137,600
2024-03-15	17.300	17.420	16.700	16.730	15.789	41,144,400
2024-03-14	17.700	17.700	17.380	17.530	16.544	15,774,900
2024-03-13	18.020	18.060	17.610	17.900	16.771	17,482,400
2024-03-12	18.520	19.150	18.040	18.050	16.912	33,677,100
2024-03-11	17.715	18.270	17.630	18.040	16.902	19,422,800
2024-03-08	18.630	18.690	17.955	17.990	16.855	21,698,000
2024-03-07	18.790	18.830	17.720	18.180	17.033	29,773,700
2024-03-06	18.350	20.070	18.340	18.770	17.586	51,250,900
2024-03-05	17.010	18.190	17.010	18.100	16.958	44,150,200
2024-03-04	15.810	17.305	15.760	17.150	16.068	41,177,700

← NewerPage 11 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.