Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.080	12.240	11.925	12.010	10.831	14,779,600
2022-09-23	12.230	12.270	11.900	12.160	10.967	13,636,000
2022-09-22	12.600	12.620	12.340	12.400	11.183	12,333,300
2022-09-21	12.860	12.980	12.580	12.600	11.363	8,679,600
2022-09-20	12.850	12.860	12.670	12.760	11.508	7,748,300
2022-09-19	12.890	13.110	12.820	12.980	11.706	7,887,400
2022-09-16	12.910	13.120	12.805	13.060	11.778	16,887,100
2022-09-15	13.030	13.290	12.960	13.070	11.787	12,627,200
2022-09-14	13.220	13.260	12.930	13.030	11.751	12,622,900
2022-09-13	13.460	13.550	13.085	13.180	11.886	12,455,800
2022-09-12	13.570	13.820	13.540	13.760	12.410	12,058,800
2022-09-09	13.320	13.490	13.290	13.430	12.112	12,016,700
2022-09-08	13.180	13.360	13.080	13.360	11.941	17,411,800
2022-09-07	13.110	13.330	13.020	13.290	11.878	9,868,000
2022-09-06	13.270	13.349	13.050	13.150	11.753	14,080,800
2022-09-02	13.580	13.620	13.180	13.240	11.833	16,069,500
2022-09-01	13.500	13.535	13.130	13.370	11.950	16,665,000
2022-08-31	13.710	13.805	13.530	13.600	12.155	25,985,300
2022-08-30	13.760	13.840	13.565	13.650	12.200	12,077,000
2022-08-29	13.620	13.960	13.545	13.720	12.262	13,678,800
2022-08-26	14.630	14.650	13.740	13.760	12.298	16,798,200
2022-08-25	14.500	14.845	14.500	14.830	13.254	9,603,100
2022-08-24	14.400	14.480	14.240	14.360	12.834	13,000,500
2022-08-23	14.470	14.630	14.400	14.410	12.879	11,379,300
2022-08-22	14.690	14.690	14.380	14.410	12.879	10,733,700
2022-08-19	15.030	15.090	14.805	14.860	13.281	11,403,200
2022-08-18	15.020	15.200	14.995	15.170	13.558	10,958,200
2022-08-17	14.900	15.060	14.770	14.930	13.344	11,520,600
2022-08-16	14.840	15.065	14.833	14.950	13.362	8,315,600
2022-08-15	14.680	14.910	14.625	14.860	13.281	7,899,100
2022-08-12	14.750	14.850	14.720	14.800	13.228	11,828,800
2022-08-11	14.640	14.840	14.600	14.670	13.111	8,397,900
2022-08-10	14.290	14.580	14.240	14.510	12.968	9,706,000
2022-08-09	14.350	14.390	13.950	14.090	12.593	10,262,900
2022-08-08	14.520	14.640	14.320	14.400	12.870	6,772,700
2022-08-05	14.120	14.440	14.060	14.360	12.834	9,264,600
2022-08-04	14.230	14.315	14.155	14.290	12.772	7,153,700
2022-08-03	14.240	14.390	14.090	14.270	12.754	7,380,000
2022-08-02	14.310	14.375	14.100	14.170	12.665	6,823,900
2022-08-01	14.110	14.440	14.100	14.420	12.888	7,503,600
2022-07-29	14.100	14.330	13.990	14.240	12.727	9,064,700
2022-07-28	13.970	14.160	13.875	14.080	12.584	6,780,700
2022-07-27	13.830	14.055	13.720	13.990	12.504	8,790,700
2022-07-26	13.870	14.060	13.740	13.780	12.316	6,587,300
2022-07-25	13.890	13.925	13.721	13.880	12.405	9,531,900
2022-07-22	13.980	14.070	13.685	13.770	12.307	8,985,400
2022-07-21	13.820	14.070	13.730	14.060	12.566	8,386,300
2022-07-20	13.750	14.055	13.685	13.910	12.432	8,719,100
2022-07-19	13.340	13.790	13.315	13.780	12.316	7,146,200
2022-07-18	13.380	13.475	13.130	13.160	11.762	6,544,700
2022-07-15	13.170	13.280	12.965	13.270	11.860	7,955,800
2022-07-14	12.750	13.060	12.669	13.010	11.628	8,154,800
2022-07-13	12.910	13.075	12.835	13.000	11.619	7,631,100
2022-07-12	13.140	13.400	13.020	13.120	11.726	10,452,200
2022-07-11	13.010	13.195	13.000	13.060	11.672	7,588,900
2022-07-08	13.100	13.300	12.960	13.190	11.789	8,138,400
2022-07-07	13.040	13.180	12.950	13.040	11.655	11,056,600
2022-07-06	12.780	12.885	12.560	12.770	11.413	10,532,500
2022-07-05	12.700	12.840	12.400	12.830	11.467	13,734,700
2022-07-01	13.220	13.300	12.730	12.960	11.583	12,884,700

← NewerPage 18 of 21 · 1,256 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.