Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	17.300	17.410	17.290	17.340	16.006	6,767,300
2023-09-07	17.510	17.570	17.275	17.290	15.960	13,845,400
2023-09-06	17.640	17.915	17.550	17.750	16.385	10,493,800
2023-09-05	17.940	18.095	17.800	17.810	16.440	10,504,800
2023-09-01	17.210	18.020	17.190	17.980	16.597	19,826,100
2023-08-31	17.450	17.500	16.850	16.990	15.683	17,274,400
2023-08-30	16.380	17.440	16.200	17.360	16.025	13,990,600
2023-08-29	16.820	16.955	16.670	16.840	15.545	10,459,100
2023-08-28	16.750	16.920	16.655	16.790	15.499	11,524,800
2023-08-25	16.740	16.800	16.450	16.620	15.342	9,312,000
2023-08-24	17.080	17.145	16.690	16.700	15.416	11,635,700
2023-08-23	16.810	17.070	16.770	17.020	15.711	8,446,100
2023-08-22	17.070	17.115	16.770	16.790	15.499	10,569,100
2023-08-21	17.010	17.120	16.880	17.040	15.729	8,776,000
2023-08-18	16.760	17.130	16.750	17.000	15.692	8,832,800
2023-08-17	17.160	17.240	16.880	16.970	15.665	12,958,700
2023-08-16	17.220	17.310	17.015	17.040	15.729	9,419,000
2023-08-15	17.470	17.625	17.300	17.300	15.969	7,659,600
2023-08-14	17.500	17.640	17.360	17.600	16.246	10,801,900
2023-08-11	17.540	17.660	17.480	17.600	16.246	11,611,300
2023-08-10	17.790	17.899	17.540	17.620	16.265	17,531,500
2023-08-09	18.030	18.080	17.470	17.680	16.320	16,237,900
2023-08-08	17.390	18.135	17.195	18.070	16.680	22,140,400
2023-08-07	17.480	17.655	17.355	17.550	16.200	10,511,600
2023-08-04	17.300	17.600	17.170	17.370	16.034	11,892,500
2023-08-03	17.100	17.420	16.921	17.320	15.988	9,536,200
2023-08-02	17.220	17.520	17.170	17.240	15.914	10,628,800
2023-08-01	17.410	17.470	17.220	17.410	16.071	10,138,000
2023-07-31	17.230	17.430	17.220	17.380	16.043	7,359,500
2023-07-28	17.560	17.630	17.260	17.260	15.932	9,010,300
2023-07-27	17.660	17.740	17.310	17.360	16.025	8,697,600
2023-07-26	17.560	17.715	17.421	17.450	16.108	11,314,700
2023-07-25	17.410	17.690	17.310	17.590	16.237	11,177,500
2023-07-24	17.480	17.650	17.230	17.350	16.016	11,108,200
2023-07-21	17.280	17.370	17.165	17.260	15.932	12,403,700
2023-07-20	17.300	17.370	17.050	17.200	15.877	11,782,300
2023-07-19	17.510	17.640	17.210	17.270	15.942	13,068,700
2023-07-18	17.000	17.510	16.960	17.460	16.117	13,473,600
2023-07-17	16.770	17.170	16.715	17.050	15.739	9,156,600
2023-07-14	17.220	17.270	16.790	16.870	15.572	8,694,600
2023-07-13	17.160	17.380	17.150	17.320	15.988	8,494,000
2023-07-12	17.500	17.520	17.050	17.080	15.766	9,332,000
2023-07-11	17.000	17.340	17.000	17.330	15.997	9,630,100
2023-07-10	16.770	17.080	16.760	16.990	15.683	10,130,200
2023-07-07	16.710	17.090	16.670	16.870	15.572	12,653,100
2023-07-06	16.470	16.680	16.420	16.660	15.379	8,331,000
2023-07-05	16.540	16.780	16.420	16.670	15.388	7,634,800
2023-07-03	16.730	16.780	16.620	16.710	15.425	4,107,200
2023-06-30	16.710	16.890	16.710	16.800	15.508	9,763,500
2023-06-29	16.400	16.730	16.395	16.650	15.369	8,779,800
2023-06-28	16.380	16.450	16.240	16.360	15.102	7,318,300
2023-06-27	16.400	16.560	16.325	16.430	15.166	10,439,400
2023-06-26	16.610	16.720	16.380	16.390	15.129	10,100,500
2023-06-23	16.600	16.670	16.490	16.520	15.249	13,221,100
2023-06-22	16.860	16.985	16.610	16.780	15.489	14,554,600
2023-06-21	17.080	17.415	16.790	16.820	15.526	12,829,900
2023-06-20	17.440	17.470	16.905	17.010	15.702	19,374,500
2023-06-16	17.490	17.740	17.280	17.570	16.219	24,486,800
2023-06-15	16.750	17.495	16.740	17.450	16.108	24,260,700
2023-06-14	16.500	16.995	16.500	16.810	15.517	15,014,500

← NewerPage 14 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.