Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.310	16.700	16.300	16.640	15.249	17,875,100
2023-06-12	15.780	16.280	15.780	16.280	14.919	14,149,400
2023-06-09	15.870	16.000	15.780	15.790	14.470	7,748,300
2023-06-08	15.760	15.840	15.610	15.800	14.480	12,074,100
2023-06-07	15.450	15.800	15.390	15.760	14.443	14,615,400
2023-06-06	14.960	15.410	14.950	15.340	14.058	12,038,800
2023-06-05	15.230	15.300	14.990	15.020	13.765	16,808,400
2023-06-02	14.770	15.310	14.580	15.240	13.966	20,040,300
2023-06-01	14.500	14.980	14.430	14.670	13.444	26,669,400
2023-05-31	13.860	14.640	13.790	14.420	13.215	34,083,600
2023-05-30	15.570	15.735	15.500	15.520	14.223	20,688,600
2023-05-26	14.900	15.455	14.735	15.340	14.058	22,099,300
2023-05-25	14.260	14.725	14.250	14.670	13.444	11,132,900
2023-05-24	14.320	14.320	14.025	14.160	12.977	10,807,800
2023-05-23	14.450	14.710	14.380	14.380	13.178	15,995,100
2023-05-22	14.370	14.510	14.290	14.450	13.242	11,604,400
2023-05-19	14.500	14.500	14.315	14.330	13.132	17,190,400
2023-05-18	14.260	14.460	14.195	14.410	13.206	17,834,500
2023-05-17	14.150	14.430	14.085	14.310	13.114	10,489,400
2023-05-16	14.250	14.305	13.960	14.040	12.867	15,408,600
2023-05-15	13.890	14.310	13.810	14.290	13.096	11,484,500
2023-05-12	13.850	13.910	13.710	13.830	12.674	14,413,300
2023-05-11	14.030	14.030	13.700	13.780	12.628	16,141,900
2023-05-10	14.210	14.330	13.920	14.090	12.912	8,438,100
2023-05-09	14.070	14.180	14.010	14.160	12.977	6,304,000
2023-05-08	14.140	14.200	14.065	14.190	13.004	7,283,200
2023-05-05	13.970	14.170	13.930	14.110	12.931	7,426,000
2023-05-04	13.880	13.900	13.655	13.800	12.647	8,244,500
2023-05-03	14.310	14.380	13.950	13.950	12.784	12,608,400
2023-05-02	14.480	14.570	14.095	14.250	13.059	9,620,400
2023-05-01	14.390	14.590	14.380	14.440	13.233	8,476,300
2023-04-28	14.210	14.349	14.200	14.320	13.123	8,821,600
2023-04-27	14.100	14.260	13.960	14.260	13.068	9,429,200
2023-04-26	14.090	14.240	14.010	14.090	12.912	9,596,300
2023-04-25	14.220	14.250	14.090	14.140	12.958	9,567,100
2023-04-24	14.410	14.440	14.250	14.340	13.142	8,262,400
2023-04-21	14.550	14.550	14.175	14.460	13.252	11,103,800
2023-04-20	14.700	14.800	14.415	14.540	13.325	14,176,000
2023-04-19	15.410	15.590	14.850	14.960	13.710	14,659,200
2023-04-18	15.930	16.020	15.705	15.780	14.461	8,220,300
2023-04-17	15.920	16.030	15.760	15.850	14.525	10,754,100
2023-04-14	16.030	16.230	15.790	15.910	14.580	8,442,900
2023-04-13	15.920	16.090	15.800	16.030	14.690	9,611,000
2023-04-12	16.160	16.160	15.860	15.980	14.645	7,728,000
2023-04-11	16.070	16.160	16.050	16.050	14.709	7,128,100
2023-04-10	15.760	16.060	15.750	16.060	14.718	7,662,700
2023-04-06	15.900	15.950	15.800	15.860	14.535	6,339,000
2023-04-05	16.010	16.100	15.750	15.910	14.580	10,982,900
2023-04-04	16.350	16.400	15.960	16.110	14.764	13,000,300
2023-04-03	15.900	16.390	15.870	16.330	14.965	15,773,200
2023-03-31	15.800	15.960	15.770	15.930	14.599	15,543,500
2023-03-30	15.640	15.740	15.550	15.720	14.406	12,212,500
2023-03-29	15.130	15.620	15.130	15.520	14.223	16,381,400
2023-03-28	14.970	14.990	14.830	14.950	13.701	13,520,500
2023-03-27	14.400	15.060	14.380	15.010	13.756	17,066,400
2023-03-24	14.180	14.230	14.045	14.230	13.041	12,699,700
2023-03-23	14.490	14.570	14.180	14.270	13.077	11,543,300
2023-03-22	14.790	14.850	14.410	14.430	13.224	12,263,100
2023-03-21	14.640	14.770	14.615	14.750	13.517	10,513,800
2023-03-20	14.200	14.480	14.180	14.440	13.233	13,576,800

← NewerPage 15 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.