Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.750	16.870	16.500	16.540	15.376	14,150,100
2023-12-01	16.790	17.140	16.650	16.890	15.701	14,837,000
2023-11-30	16.840	17.050	16.710	16.910	15.720	24,721,700
2023-11-29	16.230	16.900	15.790	16.520	15.357	21,648,300
2023-11-28	15.570	15.620	15.450	15.520	14.428	14,386,200
2023-11-27	15.730	15.780	15.570	15.600	14.502	11,202,100
2023-11-24	15.850	15.915	15.745	15.830	14.716	3,788,800
2023-11-22	15.750	15.880	15.680	15.780	14.669	11,394,800
2023-11-21	15.790	15.820	15.555	15.620	14.521	8,598,100
2023-11-20	15.880	15.960	15.785	15.830	14.716	7,486,500
2023-11-17	15.870	15.990	15.810	15.930	14.809	8,801,000
2023-11-16	16.260	16.310	15.630	15.740	14.632	11,587,400
2023-11-15	16.480	16.680	16.420	16.450	15.292	8,330,600
2023-11-14	16.240	16.495	16.130	16.420	15.264	9,884,800
2023-11-13	15.830	16.030	15.755	16.000	14.874	11,143,900
2023-11-10	15.710	15.990	15.605	15.960	14.837	5,800,100
2023-11-09	15.760	15.850	15.590	15.620	14.521	6,963,200
2023-11-08	15.750	15.830	15.600	15.740	14.632	7,087,600
2023-11-07	15.800	15.930	15.710	15.750	14.641	6,177,100
2023-11-06	15.920	16.000	15.765	15.910	14.790	6,377,700
2023-11-03	15.810	16.000	15.790	15.930	14.809	6,825,600
2023-11-02	15.710	15.750	15.480	15.590	14.493	9,592,300
2023-11-01	15.400	15.530	15.345	15.530	14.437	7,754,600
2023-10-31	15.290	15.390	15.190	15.380	14.297	7,910,800
2023-10-30	15.360	15.410	15.160	15.300	14.223	8,330,300
2023-10-27	15.200	15.440	15.130	15.210	14.139	9,000,400
2023-10-26	15.110	15.285	14.960	15.130	14.065	10,747,100
2023-10-25	15.280	15.320	15.095	15.140	14.074	8,291,300
2023-10-24	15.290	15.405	15.180	15.290	14.214	8,708,500
2023-10-23	15.180	15.360	15.100	15.200	14.130	13,468,400
2023-10-20	15.940	16.110	14.915	15.230	14.158	24,589,400
2023-10-19	16.730	16.775	16.240	16.300	15.153	11,471,000
2023-10-18	16.850	16.960	16.620	16.680	15.506	7,528,100
2023-10-17	16.960	17.125	16.850	16.980	15.785	7,374,700
2023-10-16	16.630	17.180	16.590	17.110	15.906	13,079,600
2023-10-13	16.960	17.050	16.470	16.480	15.320	8,562,500
2023-10-12	17.170	17.200	16.775	16.950	15.757	10,252,300
2023-10-11	16.980	17.290	16.970	17.160	15.952	6,984,900
2023-10-10	16.910	17.185	16.880	16.930	15.738	9,087,000
2023-10-09	16.730	16.975	16.593	16.850	15.664	7,809,900
2023-10-06	16.740	16.970	16.580	16.830	15.645	9,281,400
2023-10-05	16.910	17.040	16.620	16.790	15.608	6,220,300
2023-10-04	16.970	17.030	16.780	17.010	15.813	4,885,200
2023-10-03	17.210	17.370	16.750	16.930	15.738	7,283,400
2023-10-02	17.400	17.590	17.345	17.440	16.212	8,932,000
2023-09-29	17.660	17.730	17.260	17.370	16.147	10,206,000
2023-09-28	17.120	17.750	17.120	17.630	16.389	13,325,400
2023-09-27	16.950	17.320	16.815	17.070	15.869	12,236,900
2023-09-26	16.810	16.930	16.725	16.780	15.599	9,485,600
2023-09-25	16.890	17.110	16.870	16.970	15.776	8,973,600
2023-09-22	16.980	17.100	16.853	17.020	15.822	5,133,600
2023-09-21	16.960	17.070	16.880	16.980	15.785	8,321,900
2023-09-20	17.320	17.400	17.070	17.100	15.896	8,009,400
2023-09-19	17.050	17.168	17.000	17.070	15.869	7,622,000
2023-09-18	16.980	17.040	16.785	17.000	15.803	8,843,900
2023-09-15	17.120	17.280	16.870	17.070	15.869	18,972,700
2023-09-14	16.990	17.230	16.920	17.210	15.999	8,724,300
2023-09-13	17.020	17.090	16.760	16.770	15.590	9,633,600
2023-09-12	17.030	17.180	16.950	17.080	15.766	10,847,900
2023-09-11	17.430	17.540	17.145	17.230	15.905	10,387,000

← NewerPage 13 of 21 · 1,255 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.