Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.530	15.700	14.465	15.560	14.579	34,153,700
2024-02-29	15.000	15.260	15.000	15.230	14.269	27,341,800
2024-02-28	14.840	15.060	14.780	14.860	13.923	9,910,200
2024-02-27	15.010	15.080	14.830	14.890	13.951	9,432,100
2024-02-26	15.090	15.135	14.870	14.930	13.988	14,869,500
2024-02-23	15.110	15.230	15.040	15.110	14.157	8,561,000
2024-02-22	15.040	15.180	14.930	15.070	14.119	10,462,400
2024-02-21	14.900	14.990	14.755	14.910	13.970	8,116,600
2024-02-20	14.850	15.090	14.800	15.010	14.063	9,652,600
2024-02-16	15.190	15.250	14.910	14.930	13.988	10,076,700
2024-02-15	15.220	15.285	15.065	15.260	14.298	9,556,200
2024-02-14	15.380	15.455	15.120	15.230	14.269	10,443,700
2024-02-13	15.260	15.320	15.090	15.230	14.269	7,133,100
2024-02-12	15.480	15.750	15.460	15.610	14.625	6,361,500
2024-02-09	15.450	15.550	15.370	15.480	14.504	6,572,300
2024-02-08	15.260	15.520	15.210	15.500	14.522	8,059,500
2024-02-07	15.330	15.370	15.080	15.260	14.298	11,377,600
2024-02-06	15.270	15.495	15.260	15.280	14.316	9,909,000
2024-02-05	15.300	15.370	15.215	15.280	14.316	8,563,300
2024-02-02	15.330	15.530	15.140	15.410	14.438	7,301,400
2024-02-01	15.340	15.380	15.130	15.360	14.391	7,500,900
2024-01-31	15.660	15.670	15.090	15.290	14.326	15,595,400
2024-01-30	15.970	15.990	15.750	15.890	14.888	6,540,400
2024-01-29	15.740	15.830	15.635	15.800	14.803	7,291,400
2024-01-26	15.900	15.945	15.710	15.840	14.841	6,099,500
2024-01-25	15.910	16.040	15.820	15.920	14.916	11,244,800
2024-01-24	15.630	15.990	15.570	15.760	14.766	11,362,400
2024-01-23	15.630	15.700	15.460	15.500	14.522	8,726,700
2024-01-22	15.480	15.620	15.400	15.500	14.522	9,414,400
2024-01-19	15.030	15.425	14.925	15.370	14.401	13,251,800
2024-01-18	15.060	15.115	14.700	14.960	14.016	15,106,200
2024-01-17	15.150	15.198	14.910	15.040	14.091	13,466,800
2024-01-16	15.550	15.615	15.160	15.310	14.344	19,468,300
2024-01-12	16.420	16.470	15.840	15.890	14.888	13,200,700
2024-01-11	16.390	16.495	16.225	16.370	15.337	13,319,400
2024-01-10	16.110	16.470	16.010	16.430	15.394	23,542,000
2024-01-09	16.600	16.875	16.110	16.140	15.122	35,499,400
2024-01-08	17.200	17.800	17.170	17.720	16.602	11,782,000
2024-01-05	16.950	17.390	16.930	17.170	16.087	13,780,100
2024-01-04	17.040	17.245	16.970	17.000	15.928	13,255,000
2024-01-03	16.800	17.200	16.740	17.040	15.965	10,331,300
2024-01-02	16.870	17.010	16.720	16.930	15.862	8,438,200
2023-12-29	17.150	17.190	16.900	16.980	15.909	6,026,700
2023-12-28	17.100	17.185	17.065	17.170	16.087	4,684,900
2023-12-27	17.270	17.280	17.010	17.090	16.012	5,911,700
2023-12-26	17.080	17.290	17.050	17.230	16.143	4,857,100
2023-12-22	17.050	17.200	16.980	17.090	16.012	6,112,600
2023-12-21	16.900	17.010	16.715	17.000	15.928	7,160,800
2023-12-20	16.870	17.045	16.740	16.740	15.684	7,572,400
2023-12-19	16.880	16.920	16.760	16.830	15.768	8,317,600
2023-12-18	16.780	16.830	16.555	16.790	15.731	12,793,900
2023-12-15	16.880	16.940	16.610	16.720	15.665	21,855,000
2023-12-14	16.700	17.180	16.700	17.060	15.984	20,993,600
2023-12-13	16.370	16.650	16.275	16.580	15.534	10,730,500
2023-12-12	16.050	16.485	16.050	16.370	15.337	16,224,600
2023-12-11	16.220	16.710	16.220	16.660	15.487	13,978,500
2023-12-08	16.110	16.400	16.090	16.220	15.078	11,901,300
2023-12-07	15.910	16.130	15.700	16.120	14.985	19,474,000
2023-12-06	16.120	16.210	15.810	15.880	14.762	13,108,700
2023-12-05	16.430	16.430	16.040	16.080	14.948	15,550,100

← NewerPage 12 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.