Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	17.100	17.150	16.770	16.970	14.933	8,571,700
2022-01-05	16.850	17.347	16.840	16.890	14.862	10,922,700
2022-01-04	16.330	16.965	16.330	16.830	14.810	16,823,500
2022-01-03	15.890	16.235	15.890	16.140	14.202	8,569,100
2021-12-31	15.900	16.005	15.750	15.770	13.877	4,315,900
2021-12-30	16.020	16.180	15.860	15.890	13.982	6,608,100
2021-12-29	15.970	16.215	15.940	16.070	14.141	5,867,300
2021-12-28	15.900	16.045	15.850	15.970	14.053	6,010,800
2021-12-27	15.750	15.970	15.700	15.920	14.009	4,456,300
2021-12-23	15.630	15.875	15.570	15.760	13.868	6,735,600
2021-12-22	15.420	15.560	15.280	15.550	13.683	6,693,800
2021-12-21	14.985	15.425	14.985	15.420	13.569	9,422,200
2021-12-20	14.900	14.960	14.595	14.850	13.067	11,378,300
2021-12-17	14.960	15.155	14.800	15.080	13.270	17,967,500
2021-12-16	14.940	15.185	14.790	14.950	13.155	11,932,500
2021-12-15	14.640	14.820	14.500	14.790	13.015	10,934,700
2021-12-14	14.620	14.940	14.550	14.570	12.821	13,978,400
2021-12-13	15.170	15.230	14.610	14.790	13.015	10,867,600
2021-12-10	15.550	15.610	15.120	15.210	13.384	9,774,300
2021-12-09	15.420	15.515	15.300	15.380	13.534	8,569,000
2021-12-08	15.550	15.800	15.470	15.580	13.604	11,366,600
2021-12-07	15.300	15.610	15.090	15.470	13.508	14,903,100
2021-12-06	15.360	15.540	15.105	15.120	13.202	12,473,700
2021-12-03	15.120	15.640	14.900	15.170	13.246	19,438,800
2021-12-02	14.290	15.115	14.220	14.990	13.089	14,524,900
2021-12-01	14.030	14.560	13.860	14.210	12.408	22,221,700
2021-11-30	14.580	14.640	14.110	14.350	12.530	24,941,000
2021-11-29	14.550	14.710	14.330	14.610	12.757	12,343,500
2021-11-26	14.440	14.536	14.230	14.430	12.600	6,651,800
2021-11-24	14.870	15.040	14.800	14.860	12.975	10,158,300
2021-11-23	14.720	14.835	14.634	14.810	12.932	9,195,800
2021-11-22	14.490	14.980	14.440	14.770	12.897	10,326,200
2021-11-19	14.550	14.590	14.335	14.390	12.565	7,238,700
2021-11-18	14.550	14.645	14.310	14.610	12.757	6,270,200
2021-11-17	14.570	14.705	14.440	14.550	12.705	7,534,000
2021-11-16	14.730	14.815	14.540	14.580	12.731	7,700,000
2021-11-15	14.620	14.765	14.415	14.700	12.836	10,511,500
2021-11-12	15.280	15.350	14.570	14.640	12.783	19,128,800
2021-11-11	15.780	15.950	15.730	15.940	13.918	4,824,700
2021-11-10	15.530	15.910	15.490	15.720	13.726	9,485,700
2021-11-09	15.400	15.600	15.370	15.530	13.560	4,894,200
2021-11-08	15.500	15.650	15.410	15.440	13.482	6,074,500
2021-11-05	15.340	15.520	15.330	15.460	13.499	8,812,400
2021-11-04	15.230	15.360	15.140	15.270	13.333	8,520,300
2021-11-03	15.180	15.445	15.110	15.280	13.342	8,439,900
2021-11-02	15.000	15.255	14.950	15.240	13.307	12,287,200
2021-11-01	14.730	15.020	14.690	14.960	13.063	9,549,000
2021-10-29	14.780	15.095	14.640	14.650	12.792	16,770,800
2021-10-28	14.610	14.911	14.480	14.760	12.888	11,965,200
2021-10-27	14.860	14.860	14.475	14.580	12.731	11,529,700
2021-10-26	15.450	15.460	14.750	14.880	12.993	18,426,700
2021-10-25	15.410	15.500	15.350	15.410	13.456	9,772,600
2021-10-22	15.460	15.690	15.360	15.360	13.412	11,745,200
2021-10-21	15.410	15.650	15.290	15.490	13.525	9,633,200
2021-10-20	15.380	15.660	15.309	15.490	13.525	8,391,300
2021-10-19	15.210	15.445	15.095	15.370	13.421	9,861,900
2021-10-18	15.030	15.340	15.000	15.110	13.194	7,891,600
2021-10-15	15.120	15.290	15.120	15.150	13.229	7,634,300
2021-10-14	14.760	15.060	14.740	15.050	13.141	6,386,100
2021-10-13	14.680	14.825	14.520	14.720	12.853	8,427,700

← NewerPage 21 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.