Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	15.700	15.770	15.375	15.480	14.064	9,138,500
2022-12-16	15.545	15.740	15.435	15.640	14.209	31,670,500
2022-12-15	15.960	16.030	15.655	15.760	14.318	16,562,900
2022-12-14	16.100	16.420	16.030	16.200	14.718	14,978,300
2022-12-13	16.340	16.495	16.080	16.250	14.763	18,007,900
2022-12-12	16.020	16.400	16.000	16.360	14.754	11,246,500
2022-12-09	16.300	16.390	16.140	16.150	14.565	10,018,200
2022-12-08	16.190	16.355	16.160	16.290	14.691	9,297,600
2022-12-07	16.130	16.130	15.885	16.060	14.484	14,176,600
2022-12-06	16.230	16.320	16.120	16.270	14.673	14,153,400
2022-12-05	16.590	16.650	16.120	16.210	14.619	12,746,500
2022-12-02	16.620	16.835	16.530	16.690	15.052	13,167,100
2022-12-01	16.390	16.930	16.240	16.820	15.169	17,179,300
2022-11-30	15.760	16.860	15.550	16.780	15.133	35,362,300
2022-11-29	15.620	15.700	15.450	15.460	13.943	14,778,700
2022-11-28	15.700	15.760	15.495	15.550	14.024	13,433,100
2022-11-25	15.800	15.990	15.730	15.830	14.276	5,567,600
2022-11-23	15.610	15.840	15.570	15.800	14.249	11,307,200
2022-11-22	15.570	15.756	15.465	15.630	14.096	16,074,500
2022-11-21	15.590	15.620	15.420	15.550	14.024	14,910,900
2022-11-18	15.640	15.800	15.500	15.770	14.222	14,069,000
2022-11-17	15.010	15.550	14.940	15.540	14.015	14,944,800
2022-11-16	15.420	15.510	15.120	15.230	13.735	15,051,100
2022-11-15	15.530	15.640	15.330	15.510	13.988	14,101,200
2022-11-14	15.190	15.600	15.130	15.320	13.816	11,924,900
2022-11-11	14.970	15.340	14.900	15.290	13.789	13,755,900
2022-11-10	14.690	14.880	14.535	14.870	13.411	13,869,900
2022-11-09	14.280	14.400	14.130	14.150	12.761	11,909,200
2022-11-08	14.560	14.655	14.305	14.420	13.005	11,080,900
2022-11-07	14.250	14.490	14.180	14.430	13.014	11,777,000
2022-11-04	14.100	14.310	13.935	14.250	12.851	12,930,100
2022-11-03	13.800	13.880	13.570	13.800	12.446	11,064,100
2022-11-02	14.290	14.450	14.000	14.000	12.626	14,840,900
2022-11-01	14.400	14.450	14.240	14.360	12.951	15,357,800
2022-10-31	14.290	14.390	14.190	14.270	12.870	13,517,000
2022-10-28	14.160	14.470	14.160	14.390	12.978	12,289,200
2022-10-27	14.070	14.250	14.030	14.070	12.689	15,153,000
2022-10-26	13.780	14.160	13.755	13.980	12.608	14,151,600
2022-10-25	13.600	13.930	13.520	13.850	12.491	16,719,900
2022-10-24	13.530	13.710	13.410	13.660	12.319	17,275,100
2022-10-21	12.860	13.488	12.810	13.470	12.148	20,455,900
2022-10-20	12.770	13.200	12.740	12.810	11.553	17,132,400
2022-10-19	12.850	13.040	12.710	12.820	11.562	12,362,700
2022-10-18	12.940	13.070	12.705	12.870	11.607	14,721,800
2022-10-17	12.900	13.010	12.630	12.780	11.526	19,641,200
2022-10-14	12.930	12.930	12.575	12.590	11.354	16,266,300
2022-10-13	12.180	12.930	12.065	12.830	11.571	18,163,200
2022-10-12	12.240	12.520	12.140	12.350	11.138	14,517,800
2022-10-11	12.230	12.400	12.105	12.210	11.012	18,397,200
2022-10-10	12.550	12.570	12.140	12.300	11.093	11,474,300
2022-10-07	12.660	12.730	12.380	12.460	11.237	12,885,200
2022-10-06	12.870	12.990	12.820	12.910	11.643	12,361,200
2022-10-05	12.660	13.015	12.580	12.950	11.679	11,658,700
2022-10-04	12.580	12.850	12.560	12.850	11.589	11,791,300
2022-10-03	12.170	12.470	12.020	12.370	11.156	14,231,900
2022-09-30	12.120	12.320	11.970	11.980	10.804	13,870,500
2022-09-29	12.180	12.180	11.970	12.120	10.931	17,697,700
2022-09-28	12.010	12.330	11.994	12.280	11.075	14,349,100
2022-09-27	12.170	12.230	11.930	12.040	10.858	14,029,300
2022-09-26	12.080	12.240	11.925	12.010	10.831	14,779,600

← NewerPage 17 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.