Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	13.140	13.350	13.060	13.260	11.851	13,551,500
2022-06-29	13.820	13.820	13.310	13.360	11.941	8,272,800
2022-06-28	14.200	14.285	13.739	13.750	12.289	9,494,300
2022-06-27	14.160	14.245	14.020	14.130	12.629	6,200,800
2022-06-24	13.740	14.140	13.650	14.060	12.566	12,053,500
2022-06-23	13.750	13.860	13.415	13.620	12.173	8,189,100
2022-06-22	13.660	13.865	13.625	13.730	12.271	8,189,600
2022-06-21	13.860	14.020	13.730	13.900	12.423	10,029,000
2022-06-17	13.430	13.590	13.175	13.420	11.994	18,452,900
2022-06-16	13.730	13.760	13.235	13.350	11.932	11,242,200
2022-06-15	13.760	14.260	13.705	14.070	12.575	13,743,300
2022-06-14	13.660	13.850	13.555	13.670	12.218	10,104,800
2022-06-13	13.880	14.015	13.640	13.700	12.244	12,877,100
2022-06-10	14.380	14.500	14.155	14.230	12.718	8,798,800
2022-06-09	14.910	15.050	14.650	14.680	13.013	6,899,000
2022-06-08	15.290	15.290	14.970	14.970	13.270	6,808,000
2022-06-07	15.070	15.390	14.860	15.340	13.598	9,358,700
2022-06-06	15.250	15.425	15.090	15.220	13.492	9,342,400
2022-06-03	14.790	15.180	14.755	15.080	13.368	9,442,500
2022-06-02	14.830	15.015	14.230	14.960	13.261	23,221,200
2022-06-01	15.810	16.030	15.585	15.780	13.988	12,804,600
2022-05-31	15.670	15.840	15.385	15.600	13.829	19,470,600
2022-05-27	15.610	15.980	15.545	15.790	13.997	11,996,300
2022-05-26	14.960	15.170	14.880	15.090	13.377	12,225,600
2022-05-25	14.390	15.040	14.390	14.910	13.217	10,757,000
2022-05-24	14.360	14.620	14.010	14.560	12.907	13,173,400
2022-05-23	14.200	14.570	14.160	14.510	12.862	11,306,900
2022-05-20	14.800	14.800	13.534	14.160	12.552	24,256,000
2022-05-19	15.370	15.385	14.570	15.040	13.332	21,103,000
2022-05-18	16.550	16.630	15.650	15.760	13.970	13,338,700
2022-05-17	16.250	16.800	16.200	16.750	14.848	10,950,300
2022-05-16	15.850	16.075	15.750	15.970	14.157	6,482,600
2022-05-13	15.760	16.030	15.660	15.950	14.139	7,308,400
2022-05-12	15.570	15.675	15.284	15.620	13.846	13,933,100
2022-05-11	16.210	16.430	15.560	15.580	13.811	8,743,800
2022-05-10	16.000	16.440	15.880	16.220	14.378	20,076,800
2022-05-09	15.480	15.990	15.460	15.840	14.041	17,107,000
2022-05-06	15.910	15.950	15.570	15.690	13.908	11,665,700
2022-05-05	15.940	16.135	15.755	15.950	14.139	16,828,700
2022-05-04	15.560	16.110	15.510	16.090	14.263	9,560,000
2022-05-03	15.420	15.675	15.355	15.490	13.731	7,605,300
2022-05-02	15.405	15.560	14.990	15.380	13.634	7,912,100
2022-04-29	15.650	15.935	15.390	15.410	13.660	10,581,000
2022-04-28	15.660	15.820	15.530	15.700	13.917	10,054,600
2022-04-27	15.260	15.480	15.050	15.380	13.634	10,787,200
2022-04-26	15.470	15.600	15.250	15.270	13.536	6,586,000
2022-04-25	15.580	15.630	15.224	15.590	13.820	8,561,800
2022-04-22	16.250	16.250	15.730	15.750	13.962	7,175,600
2022-04-21	16.620	16.740	16.270	16.320	14.467	9,459,500
2022-04-20	16.210	16.660	16.210	16.520	14.644	9,380,700
2022-04-19	15.910	16.165	15.820	16.110	14.281	8,929,400
2022-04-18	15.440	15.750	15.400	15.710	13.926	8,378,800
2022-04-14	15.520	15.620	15.343	15.380	13.634	7,197,400
2022-04-13	15.440	15.555	15.315	15.480	13.722	10,134,300
2022-04-12	15.490	15.850	15.320	15.410	13.660	10,502,100
2022-04-11	16.020	16.220	15.800	15.810	14.015	6,340,600
2022-04-08	16.020	16.295	15.840	16.100	14.272	8,942,200
2022-04-07	15.990	16.090	15.605	16.000	14.183	14,207,800
2022-04-06	15.700	15.745	15.470	15.570	13.802	9,878,100
2022-04-05	16.170	16.330	15.740	15.800	14.006	8,198,500

← NewerPage 19 of 47 · 2,767 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.