Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	14.230	14.320	14.080	14.100	12.922	22,302,400
2023-03-16	13.700	14.325	13.660	14.310	13.114	15,241,000
2023-03-15	13.860	14.030	13.750	13.910	12.638	16,778,500
2023-03-14	14.190	14.300	13.980	14.140	12.847	16,631,000
2023-03-13	14.120	14.225	13.915	14.010	12.728	15,212,400
2023-03-10	14.690	14.705	14.260	14.330	13.019	17,290,600
2023-03-09	15.140	15.140	14.665	14.710	13.364	10,485,600
2023-03-08	15.100	15.168	15.020	15.100	13.719	11,283,700
2023-03-07	15.150	15.320	14.980	15.010	13.637	12,305,400
2023-03-06	15.290	15.420	15.090	15.150	13.764	17,630,200
2023-03-03	15.880	16.050	15.220	15.280	13.882	22,209,000
2023-03-02	15.440	15.530	15.300	15.500	14.082	11,956,800
2023-03-01	15.660	15.740	15.460	15.540	14.118	9,208,000
2023-02-28	15.620	15.740	15.575	15.610	14.182	15,279,800
2023-02-27	15.750	15.840	15.585	15.640	14.209	8,099,900
2023-02-24	15.520	15.670	15.455	15.600	14.173	9,897,100
2023-02-23	15.870	15.900	15.535	15.740	14.300	10,233,800
2023-02-22	15.975	16.040	15.650	15.750	14.309	8,902,700
2023-02-21	16.280	16.280	15.980	15.980	14.518	8,755,900
2023-02-17	16.400	16.450	16.295	16.360	14.863	7,933,100
2023-02-16	16.460	16.586	16.280	16.460	14.954	10,146,600
2023-02-15	16.440	16.600	16.390	16.570	15.054	7,088,300
2023-02-14	16.660	16.730	16.480	16.540	15.027	8,792,600
2023-02-13	16.410	16.700	16.390	16.660	15.136	9,301,900
2023-02-10	16.250	16.485	16.180	16.440	14.936	14,023,300
2023-02-09	16.200	16.295	16.150	16.240	14.754	18,403,500
2023-02-08	16.090	16.100	15.894	16.010	14.545	18,148,900
2023-02-07	16.120	16.300	15.990	16.230	14.745	17,657,500
2023-02-06	16.270	16.280	16.035	16.110	14.636	24,139,200
2023-02-03	16.250	16.540	16.240	16.330	14.836	9,682,000
2023-02-02	16.200	16.517	16.180	16.410	14.909	13,329,200
2023-02-01	16.120	16.180	15.910	16.110	14.636	18,695,100
2023-01-31	16.010	16.150	15.900	16.130	14.654	24,130,400
2023-01-30	15.990	16.180	15.935	16.010	14.545	10,476,500
2023-01-27	16.180	16.290	16.100	16.140	14.664	9,423,100
2023-01-26	16.250	16.290	15.990	16.220	14.736	11,148,700
2023-01-25	16.030	16.170	15.775	16.130	14.654	10,570,700
2023-01-24	16.030	16.265	15.930	16.170	14.691	9,550,900
2023-01-23	16.030	16.290	15.992	16.170	14.691	10,009,600
2023-01-20	15.840	15.960	15.640	15.950	14.491	12,713,700
2023-01-19	15.940	15.970	15.740	15.810	14.364	12,533,300
2023-01-18	16.250	16.350	16.070	16.080	14.609	13,629,400
2023-01-17	16.400	16.450	16.045	16.250	14.763	14,189,500
2023-01-13	16.170	16.465	16.120	16.450	14.945	12,392,100
2023-01-12	16.610	16.720	16.310	16.320	14.827	22,445,800
2023-01-11	16.990	17.050	16.780	16.910	15.363	16,002,800
2023-01-10	16.800	17.140	16.685	17.060	15.499	16,777,600
2023-01-09	17.100	17.250	16.890	16.960	15.409	19,294,700
2023-01-06	16.680	17.210	16.670	17.110	15.545	15,242,500
2023-01-05	16.290	16.495	16.185	16.450	14.945	13,099,500
2023-01-04	16.150	16.525	16.120	16.420	14.918	15,865,500
2023-01-03	16.090	16.140	15.830	16.060	14.591	18,233,900
2022-12-30	15.820	15.960	15.760	15.960	14.500	9,396,400
2022-12-29	15.670	16.030	15.670	15.920	14.464	8,469,100
2022-12-28	15.900	15.940	15.560	15.570	14.146	6,480,100
2022-12-27	15.810	15.935	15.745	15.880	14.427	6,066,800
2022-12-23	15.720	15.775	15.490	15.750	14.309	8,328,800
2022-12-22	15.650	15.720	15.440	15.710	14.273	13,616,800
2022-12-21	15.770	15.955	15.740	15.780	14.336	14,255,200
2022-12-20	15.510	15.680	15.470	15.660	14.227	13,188,200

← NewerPage 16 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.