Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.480	49.250	47.400	47.640	47.520	11,989,100
2026-07-22	47.210	49.680	47.000	48.130	48.009	14,833,900
2026-07-21	45.630	46.985	45.590	46.720	46.602	13,224,500
2026-07-20	46.120	46.230	44.470	44.560	44.448	11,883,400
2026-07-17	44.400	46.825	43.700	45.820	45.704	14,894,100
2026-07-16	47.250	47.670	44.740	45.130	45.016	27,344,000
2026-07-15	50.310	50.310	45.470	47.390	47.270	19,917,300
2026-07-14	48.860	50.045	48.600	49.560	49.435	17,133,500
2026-07-13	48.190	48.461	46.460	47.240	47.121	18,393,400
2026-07-10	49.030	51.080	48.350	48.540	48.418	19,441,200
2026-07-09	45.885	49.320	45.640	49.110	48.986	26,431,400
2026-07-08	43.310	45.220	43.290	44.670	44.557	18,384,700
2026-07-07	43.445	44.275	42.500	43.470	43.360	16,467,600
2026-07-06	41.773	43.845	41.500	43.150	43.041	16,433,200
2026-07-02	43.500	43.935	40.715	41.230	41.126	18,968,400
2026-07-01	44.430	44.500	42.840	43.950	43.839	20,470,800
2026-06-30	44.000	45.230	43.470	45.110	44.996	19,933,200
2026-06-29	43.790	44.780	42.430	44.410	44.298	17,151,600
2026-06-26	45.215	45.370	43.130	43.710	43.600	36,793,900
2026-06-25	48.100	48.160	46.100	46.720	46.602	26,924,600
2026-06-24	48.240	50.200	47.650	48.750	48.627	21,053,300
2026-06-23	46.250	49.715	45.830	48.920	48.797	20,640,100
2026-06-22	48.040	49.630	47.710	48.400	48.278	23,278,000
2026-06-18	49.175	49.600	46.930	47.410	47.290	53,337,800
2026-06-17	49.500	50.450	47.952	48.200	48.078	31,243,800
2026-06-16	49.135	50.340	47.980	48.380	48.258	24,311,600
2026-06-15	49.475	49.600	48.100	49.020	48.754	30,500,700
2026-06-12	46.510	49.780	45.970	48.170	47.908	23,521,900
2026-06-11	45.000	46.800	44.740	46.800	46.546	24,482,800
2026-06-10	47.850	47.970	44.910	45.490	45.243	33,229,400
2026-06-09	49.835	50.500	45.730	48.270	48.008	28,578,500
2026-06-08	49.950	50.866	48.915	49.870	49.599	28,878,300
2026-06-05	52.905	53.054	48.540	49.200	48.933	37,733,400
2026-06-04	53.000	54.470	52.320	53.690	53.398	36,790,300
2026-06-03	54.180	55.990	52.610	55.150	54.850	56,953,400
2026-06-02	63.060	64.250	53.470	56.150	55.845	153,197,800
2026-06-01	44.180	47.970	43.400	47.000	46.745	115,597,800
2026-05-29	42.780	44.575	41.520	43.040	42.806	86,121,400
2026-05-28	37.470	38.355	36.575	38.210	38.002	23,279,900
2026-05-27	37.810	37.900	36.710	37.200	36.998	17,674,600
2026-05-26	37.920	38.580	37.330	38.060	37.853	16,802,000
2026-05-22	34.650	37.745	34.500	37.580	37.376	30,722,400
2026-05-21	33.395	33.990	33.115	33.970	33.785	11,649,800
2026-05-20	32.820	34.000	32.690	33.800	33.616	11,467,600
2026-05-19	32.450	33.040	31.880	32.620	32.443	10,241,000
2026-05-18	33.580	33.830	32.320	33.000	32.821	16,653,100
2026-05-15	33.660	33.660	32.721	33.100	32.920	16,381,200
2026-05-14	33.700	34.695	33.240	34.130	33.945	34,638,300
2026-05-13	30.650	32.530	30.170	32.070	31.896	27,523,500
2026-05-12	30.410	30.580	29.490	30.210	30.046	11,200,100
2026-05-11	31.190	31.640	30.670	30.870	30.702	14,198,300
2026-05-08	30.000	31.350	29.832	31.350	31.180	17,521,000
2026-05-07	30.030	30.050	29.310	29.700	29.539	15,708,600
2026-05-06	30.140	30.420	29.525	30.370	30.205	12,871,900
2026-05-05	29.000	30.150	28.955	30.040	29.877	11,580,000
2026-05-04	28.930	29.300	28.380	28.710	28.554	12,078,200
2026-05-01	28.870	28.970	28.350	28.570	28.415	11,032,500
2026-04-30	28.350	28.790	27.990	28.770	28.614	17,192,200
2026-04-29	27.970	28.470	27.680	28.300	28.146	13,271,700
2026-04-28	28.045	28.230	27.345	27.950	27.798	11,453,000

← NewerPage 2 of 47 · 2,765 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.