Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	13.560	13.745	13.480	13.670	11.839	13,289,600
2021-07-16	14.210	14.240	13.820	13.860	12.003	9,645,700
2021-07-15	13.890	14.140	13.870	14.070	12.185	12,683,100
2021-07-14	13.890	14.220	13.810	14.010	12.133	10,422,500
2021-07-13	14.390	14.410	13.685	13.760	11.917	15,287,300
2021-07-12	14.500	14.560	14.400	14.470	12.531	5,872,300
2021-07-09	14.490	14.620	14.420	14.580	12.627	5,304,600
2021-07-08	14.150	14.410	14.031	14.300	12.384	7,951,200
2021-07-07	14.350	14.570	14.300	14.440	12.505	7,674,400
2021-07-06	14.710	14.730	14.300	14.350	12.428	7,866,600
2021-07-02	14.740	14.750	14.580	14.710	12.739	4,434,500
2021-07-01	14.720	14.810	14.595	14.700	12.731	8,281,900
2021-06-30	14.500	14.630	14.450	14.580	12.627	7,333,900
2021-06-29	14.620	14.705	14.460	14.530	12.583	5,964,100
2021-06-28	14.720	14.740	14.470	14.530	12.583	6,312,800
2021-06-25	14.590	14.795	14.580	14.740	12.765	7,595,700
2021-06-24	14.620	14.620	14.485	14.620	12.661	6,649,600
2021-06-23	14.640	14.640	14.415	14.460	12.523	9,421,700
2021-06-22	14.680	14.765	14.495	14.610	12.653	9,002,400
2021-06-21	14.540	14.890	14.500	14.730	12.757	7,972,900
2021-06-18	14.530	14.575	14.310	14.450	12.514	23,705,400
2021-06-17	15.570	15.640	14.620	14.750	12.774	15,591,100
2021-06-16	15.620	15.710	15.490	15.560	13.475	7,864,900
2021-06-15	15.640	15.750	15.540	15.630	13.536	7,527,200
2021-06-14	15.950	16.050	15.650	15.720	13.510	8,249,000
2021-06-11	15.660	15.890	15.650	15.890	13.656	7,602,300
2021-06-10	15.740	15.810	15.563	15.630	13.433	6,340,500
2021-06-09	15.980	15.990	15.605	15.650	13.450	9,019,400
2021-06-08	15.900	16.080	15.750	16.000	13.751	7,095,000
2021-06-07	16.230	16.315	15.830	15.900	13.665	8,055,800
2021-06-04	15.920	16.230	15.860	16.220	13.940	10,221,300
2021-06-03	15.990	16.020	15.830	15.900	13.665	9,960,800
2021-06-02	15.870	16.190	15.775	16.070	13.811	18,204,000
2021-06-01	16.140	16.230	15.890	16.090	13.828	11,694,200
2021-05-28	16.390	16.425	15.920	15.960	13.716	11,684,900
2021-05-27	16.350	16.540	16.200	16.340	14.043	15,351,900
2021-05-26	16.090	16.300	16.040	16.240	13.957	9,778,900
2021-05-25	16.310	16.380	16.020	16.050	13.794	8,726,200
2021-05-24	16.350	16.450	16.240	16.360	14.060	5,594,500
2021-05-21	16.200	16.360	16.150	16.230	13.948	6,660,900
2021-05-20	16.110	16.230	15.890	16.110	13.845	7,911,700
2021-05-19	16.120	16.140	15.810	16.120	13.854	7,144,700
2021-05-18	16.500	16.610	16.310	16.330	14.034	7,610,800
2021-05-17	16.340	16.610	16.260	16.540	14.215	10,354,200
2021-05-14	16.190	16.340	16.010	16.260	13.974	7,242,500
2021-05-13	15.690	16.140	15.620	16.070	13.811	7,398,100
2021-05-12	16.280	16.280	15.635	15.680	13.476	9,243,100
2021-05-11	16.020	16.270	15.920	16.170	13.897	6,875,200
2021-05-10	16.500	16.740	16.380	16.410	14.103	8,074,300
2021-05-07	16.340	16.560	16.191	16.480	14.163	8,737,600
2021-05-06	16.020	16.380	15.905	16.370	14.069	8,715,700
2021-05-05	15.910	16.060	15.720	15.960	13.716	7,480,600
2021-05-04	16.000	16.060	15.755	15.870	13.639	8,524,800
2021-05-03	16.040	16.190	15.860	16.020	13.768	8,367,300
2021-04-30	16.340	16.340	15.895	16.020	13.768	12,526,000
2021-04-29	16.340	16.455	16.200	16.370	14.069	9,696,400
2021-04-28	16.210	16.285	16.080	16.150	13.880	8,810,300
2021-04-27	16.280	16.330	16.090	16.200	13.923	9,498,600
2021-04-26	16.390	16.600	16.185	16.230	13.948	15,533,900
2021-04-23	16.040	16.480	15.950	16.420	14.112	19,607,700

← NewerPage 23 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.