Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	12.090	13.150	12.060	13.070	11.142	20,717,800
2021-01-26	12.350	12.390	12.015	12.220	10.417	5,967,600
2021-01-25	12.080	12.300	11.845	12.300	10.485	9,483,500
2021-01-22	12.090	12.160	11.800	12.140	10.349	10,126,800
2021-01-21	12.340	12.350	12.155	12.260	10.451	7,016,600
2021-01-20	12.300	12.420	12.260	12.340	10.519	4,825,400
2021-01-19	12.590	12.655	12.270	12.310	10.494	9,202,800
2021-01-15	12.650	12.880	12.360	12.540	10.690	12,836,900
2021-01-14	12.240	12.560	12.160	12.480	10.639	9,784,700
2021-01-13	12.160	12.245	12.020	12.170	10.374	9,528,500
2021-01-12	12.040	12.230	11.950	12.140	10.349	7,112,400
2021-01-11	11.700	12.080	11.670	11.970	10.204	7,677,800
2021-01-08	11.980	12.030	11.765	11.880	10.127	10,151,100
2021-01-07	12.160	12.240	11.945	11.970	10.204	10,019,700
2021-01-06	11.960	12.250	11.920	12.040	10.264	9,752,200
2021-01-05	11.570	11.870	11.570	11.780	10.042	10,969,100
2021-01-04	11.900	12.000	11.530	11.570	9.863	8,007,200
2020-12-31	11.670	11.880	11.640	11.850	10.102	5,700,700
2020-12-30	11.660	11.820	11.630	11.680	9.957	4,647,500
2020-12-29	11.840	11.850	11.570	11.670	9.948	5,716,800
2020-12-28	11.770	12.055	11.745	11.790	10.050	6,552,900
2020-12-24	11.830	11.835	11.660	11.760	10.025	2,539,900
2020-12-23	11.660	11.875	11.660	11.750	10.016	6,112,800
2020-12-22	11.750	11.794	11.580	11.610	9.897	6,655,600
2020-12-21	11.850	11.870	11.560	11.670	9.948	12,089,600
2020-12-18	12.160	12.330	12.030	12.120	10.332	24,725,600
2020-12-17	12.160	12.255	12.060	12.180	10.383	7,487,100
2020-12-16	12.200	12.270	11.990	12.160	10.366	13,599,800
2020-12-15	12.000	12.180	11.815	12.170	10.374	10,241,400
2020-12-14	11.970	12.250	11.840	11.870	10.119	9,494,500
2020-12-11	11.980	12.165	11.960	11.990	10.221	6,710,000
2020-12-10	11.970	12.250	11.920	12.120	10.332	7,837,200
2020-12-09	12.040	12.370	12.030	12.130	10.340	10,536,800
2020-12-08	11.900	12.150	11.790	12.100	10.315	8,063,400
2020-12-07	12.180	12.300	11.960	12.080	10.195	9,026,200
2020-12-04	11.710	12.340	11.690	12.340	10.415	12,847,700
2020-12-03	11.520	11.840	11.370	11.610	9.799	13,842,100
2020-12-02	11.110	11.520	11.000	11.520	9.723	20,679,400
2020-12-01	11.140	11.395	11.005	11.200	9.453	17,306,400
2020-11-30	11.280	11.390	10.945	11.040	9.318	18,573,800
2020-11-27	11.200	11.420	11.050	11.220	9.470	5,332,900
2020-11-25	11.440	11.470	11.180	11.240	9.486	10,258,100
2020-11-24	11.240	11.680	11.135	11.530	9.731	12,346,000
2020-11-23	10.590	11.100	10.500	11.070	9.343	10,197,000
2020-11-20	10.480	10.495	10.340	10.470	8.837	7,702,100
2020-11-19	10.470	10.560	10.350	10.490	8.853	9,531,500
2020-11-18	10.530	10.820	10.490	10.500	8.862	9,211,700
2020-11-17	10.440	10.530	10.250	10.480	8.845	8,297,000
2020-11-16	10.480	10.720	10.330	10.630	8.972	13,695,600
2020-11-13	9.770	10.180	9.730	10.140	8.558	10,676,200
2020-11-12	9.890	9.908	9.530	9.670	8.161	14,316,100
2020-11-11	9.920	9.950	9.700	9.950	8.398	10,516,000
2020-11-10	9.770	10.000	9.750	9.910	8.364	14,920,600
2020-11-09	9.550	9.960	9.490	9.730	8.212	19,918,800
2020-11-06	9.250	9.345	9.090	9.190	7.756	10,262,100
2020-11-05	8.975	9.370	8.960	9.280	7.832	11,201,000
2020-11-04	9.290	9.290	8.820	8.820	7.444	21,370,400
2020-11-03	9.040	9.340	9.020	9.320	7.866	12,712,100
2020-11-02	8.790	8.970	8.645	8.910	7.520	11,066,300
2020-10-30	8.440	8.650	8.400	8.640	7.292	12,125,000

← NewerPage 25 of 47 · 2,768 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.