Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	14.890	14.890	14.640	14.700	12.836	8,642,400
2021-10-11	14.850	15.080	14.800	14.860	12.975	7,033,700
2021-10-08	14.880	15.060	14.770	14.830	12.949	7,742,500
2021-10-07	14.860	14.950	14.750	14.770	12.897	10,950,800
2021-10-06	14.800	14.917	14.450	14.710	12.844	14,791,800
2021-10-05	14.950	15.150	14.780	15.030	13.124	13,139,800
2021-10-04	14.650	15.045	14.590	14.850	12.967	13,567,100
2021-10-01	14.340	14.700	14.320	14.620	12.766	9,176,400
2021-09-30	14.230	14.720	14.220	14.250	12.443	19,163,700
2021-09-29	14.170	14.245	14.000	14.090	12.303	9,832,400
2021-09-28	14.000	14.340	13.990	14.180	12.382	10,810,800
2021-09-27	13.410	14.185	13.410	14.000	12.224	12,385,400
2021-09-24	13.360	13.580	13.350	13.410	11.709	5,792,300
2021-09-23	13.250	13.600	13.220	13.440	11.735	6,825,700
2021-09-22	13.080	13.290	13.080	13.160	11.491	7,783,300
2021-09-21	13.350	13.410	12.990	13.010	11.360	9,342,300
2021-09-20	13.270	13.400	13.080	13.280	11.596	10,765,500
2021-09-17	13.510	13.605	13.350	13.550	11.832	26,241,800
2021-09-16	13.750	13.850	13.635	13.660	11.928	8,015,300
2021-09-15	13.750	13.870	13.644	13.740	11.997	16,081,300
2021-09-14	14.400	14.410	13.710	13.750	12.006	12,737,500
2021-09-13	14.350	14.380	14.130	14.300	12.486	15,522,900
2021-09-10	14.550	14.646	14.285	14.310	12.495	7,289,700
2021-09-09	14.490	14.745	14.460	14.660	12.696	8,603,500
2021-09-08	14.960	15.030	14.510	14.540	12.592	11,716,200
2021-09-07	15.400	15.480	14.980	15.020	13.008	12,803,000
2021-09-03	15.575	15.890	15.390	15.480	13.406	14,355,200
2021-09-02	15.410	15.485	15.240	15.390	13.328	11,008,100
2021-09-01	15.500	15.530	15.210	15.340	13.285	8,202,900
2021-08-31	15.350	15.530	15.325	15.460	13.389	10,701,500
2021-08-30	15.470	15.540	15.230	15.310	13.259	6,611,800
2021-08-27	15.100	15.490	14.990	15.420	13.354	9,472,400
2021-08-26	15.230	15.542	15.105	15.120	13.094	11,897,500
2021-08-25	14.840	15.229	14.810	15.110	13.086	5,934,300
2021-08-24	14.770	14.900	14.635	14.840	12.852	4,760,200
2021-08-23	14.630	14.800	14.550	14.700	12.731	5,114,400
2021-08-20	14.400	14.590	14.350	14.580	12.627	3,944,800
2021-08-19	14.580	14.630	14.270	14.380	12.453	7,395,200
2021-08-18	14.850	14.960	14.700	14.710	12.739	6,290,200
2021-08-17	14.920	14.960	14.650	14.920	12.921	7,973,000
2021-08-16	14.900	15.030	14.660	15.000	12.990	6,356,800
2021-08-13	15.200	15.200	14.960	14.980	12.973	5,144,900
2021-08-12	15.210	15.250	15.035	15.210	13.172	3,993,000
2021-08-11	14.890	15.280	14.740	15.190	13.155	6,561,100
2021-08-10	14.700	14.830	14.630	14.820	12.835	6,880,000
2021-08-09	14.860	14.860	14.650	14.720	12.748	4,391,000
2021-08-06	14.790	14.980	14.770	14.870	12.878	3,664,000
2021-08-05	14.780	14.840	14.635	14.690	12.722	4,851,100
2021-08-04	14.700	14.810	14.545	14.660	12.696	10,097,200
2021-08-03	14.580	14.880	14.330	14.850	12.861	5,425,500
2021-08-02	14.590	14.870	14.480	14.490	12.549	7,937,000
2021-07-30	14.440	14.570	14.395	14.500	12.557	8,153,700
2021-07-29	14.630	14.680	14.470	14.550	12.601	6,440,900
2021-07-28	14.500	14.550	14.205	14.460	12.523	6,465,900
2021-07-27	14.240	14.400	14.070	14.340	12.419	6,485,200
2021-07-26	14.340	14.670	14.340	14.430	12.497	11,046,900
2021-07-23	14.060	14.157	13.980	14.100	12.211	6,787,300
2021-07-22	14.180	14.210	13.925	14.020	12.142	9,795,400
2021-07-21	14.070	14.255	13.960	14.230	12.324	12,163,400
2021-07-20	13.690	14.010	13.670	13.970	12.098	9,144,700

← NewerPage 22 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.