Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	16.000	16.440	15.900	16.000	13.751	29,016,000
2021-04-21	15.750	16.100	15.670	15.990	13.742	33,335,900
2021-04-20	16.010	16.040	15.660	15.750	13.536	6,549,300
2021-04-19	15.950	16.035	15.865	15.960	13.716	9,789,700
2021-04-16	15.930	16.080	15.900	15.950	13.708	9,283,800
2021-04-15	15.910	16.006	15.795	15.840	13.613	10,702,500
2021-04-14	15.620	15.960	15.620	15.780	13.562	7,802,200
2021-04-13	15.800	15.820	15.550	15.670	13.467	8,504,500
2021-04-12	15.800	15.900	15.720	15.820	13.596	8,039,300
2021-04-09	15.750	15.860	15.670	15.790	13.570	10,800,600
2021-04-08	15.900	15.950	15.640	15.740	13.527	7,950,300
2021-04-07	15.900	16.020	15.780	15.900	13.665	7,076,700
2021-04-06	15.860	15.970	15.790	15.920	13.682	9,396,400
2021-04-05	15.730	16.020	15.580	15.910	13.673	12,192,800
2021-04-01	15.780	15.820	15.540	15.700	13.493	12,195,000
2021-03-31	15.780	15.920	15.700	15.740	13.527	11,860,200
2021-03-30	15.690	15.850	15.650	15.780	13.562	8,423,500
2021-03-29	15.930	16.071	15.640	15.660	13.458	9,186,400
2021-03-26	15.470	16.030	15.420	16.010	13.759	11,838,900
2021-03-25	14.680	15.430	14.650	15.340	13.183	12,559,000
2021-03-24	14.910	15.180	14.730	14.760	12.685	7,796,500
2021-03-23	15.280	15.330	14.640	14.760	12.685	9,228,200
2021-03-22	15.250	15.430	15.110	15.340	13.183	8,064,600
2021-03-19	15.520	15.555	15.270	15.280	13.132	20,384,800
2021-03-18	15.920	16.100	15.535	15.580	13.390	13,271,100
2021-03-17	15.780	16.030	15.680	16.030	13.776	10,421,400
2021-03-16	16.000	16.025	15.575	15.740	13.527	10,772,400
2021-03-15	15.660	16.140	15.660	16.050	13.794	11,627,300
2021-03-12	15.650	15.960	15.610	15.810	13.587	14,179,700
2021-03-11	15.100	15.550	15.033	15.500	13.321	11,714,400
2021-03-10	15.050	15.270	14.775	15.150	13.020	10,269,100
2021-03-09	14.640	15.190	14.520	14.860	12.771	14,777,900
2021-03-08	14.450	14.960	14.395	14.810	12.625	11,783,800
2021-03-05	14.120	14.520	13.990	14.400	12.275	14,684,100
2021-03-04	14.520	14.670	13.485	14.040	11.968	20,112,900
2021-03-03	14.970	15.060	14.220	14.560	12.412	24,620,000
2021-03-02	14.610	14.650	14.360	14.500	12.361	13,984,100
2021-03-01	14.830	14.975	14.550	14.600	12.446	14,610,700
2021-02-26	14.500	14.765	14.310	14.560	12.412	16,808,800
2021-02-25	14.770	14.890	14.405	14.490	12.352	14,550,100
2021-02-24	14.520	14.875	14.500	14.840	12.650	8,254,700
2021-02-23	14.500	14.540	14.175	14.470	12.335	13,425,200
2021-02-22	14.050	14.690	14.032	14.470	12.335	13,819,400
2021-02-19	14.080	14.235	14.015	14.130	12.045	8,411,700
2021-02-18	13.910	14.010	13.840	13.940	11.883	7,934,500
2021-02-17	14.270	14.290	13.840	14.000	11.934	12,412,200
2021-02-16	14.430	14.580	14.190	14.300	12.190	14,379,400
2021-02-12	14.220	14.400	14.123	14.380	12.258	7,384,300
2021-02-11	13.910	14.270	13.850	14.190	12.096	12,300,800
2021-02-10	13.880	14.140	13.685	13.960	11.900	17,178,600
2021-02-09	13.570	13.685	13.411	13.600	11.593	5,811,000
2021-02-08	13.090	13.530	13.080	13.500	11.508	9,014,800
2021-02-05	12.990	13.200	12.925	13.140	11.201	7,572,100
2021-02-04	12.740	12.985	12.660	12.960	11.048	6,223,600
2021-02-03	12.300	12.840	12.270	12.720	10.843	7,341,800
2021-02-02	12.500	12.550	12.250	12.350	10.528	6,689,400
2021-02-01	12.430	12.530	12.180	12.380	10.553	7,227,000
2021-01-29	12.510	12.710	12.180	12.340	10.519	11,396,500
2021-01-28	13.100	13.110	12.560	12.560	10.707	10,760,900
2021-01-27	12.090	13.150	12.060	13.070	11.142	20,717,800

← NewerPage 24 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.