See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← HPE stock page

Hewlett Packard Enterprise Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2020-10-298.3608.6008.2858.5307.19912,799,100
2020-10-288.5708.6808.3608.3707.06413,043,500
2020-10-279.0009.0358.7908.8007.42712,446,100
2020-10-269.3609.4008.9559.0607.64713,766,000
2020-10-239.5109.5609.3909.4808.0017,365,700
2020-10-229.3209.5009.2259.4607.9848,137,500
2020-10-219.3509.3909.2239.3207.8668,303,300
2020-10-209.4009.5509.3309.3407.8837,226,000
2020-10-199.5309.5859.3409.3507.8919,550,300
2020-10-169.96010.0309.4609.4808.00115,983,300
2020-10-159.6709.8809.6209.8808.3397,045,900
2020-10-149.7809.9309.7409.7608.2376,670,000
2020-10-139.8409.9559.7009.7808.2547,553,100
2020-10-129.8309.9409.7159.9308.3816,836,100
2020-10-0910.05010.0809.7409.8108.2807,921,100
2020-10-089.80010.0709.8009.9908.43114,149,100
2020-10-079.6609.7909.6559.7708.2466,407,500
2020-10-069.8109.9059.5209.5608.06910,266,900
2020-10-059.5109.7909.5009.7708.24612,705,100
2020-10-029.0509.4559.0509.4207.9509,227,000
2020-10-019.4309.4459.1509.2307.7908,777,900
2020-09-309.4009.5409.3009.3707.9088,426,600
2020-09-299.5009.5609.3209.3807.9177,812,300
2020-09-289.2609.5009.2409.4808.00113,486,300
2020-09-259.0809.1708.9209.1107.68910,650,500
2020-09-249.0209.2358.8359.1307.70611,040,300
2020-09-239.3109.4909.0609.0707.6559,145,800
2020-09-229.2809.3609.1709.3107.8589,640,500
2020-09-219.3009.3209.0959.2307.79017,300,400
2020-09-189.6109.6309.4259.5008.01815,150,900
2020-09-179.3209.6409.2909.6308.12810,690,500
2020-09-169.3609.6709.2909.4707.99312,250,500
2020-09-159.3109.4409.2659.2807.8326,831,300
2020-09-149.3209.4709.2709.3707.90810,829,000
2020-09-119.2709.2759.1009.2407.79810,212,700
2020-09-109.4809.5509.1809.2207.7829,993,000
2020-09-099.5809.5809.3309.4607.98410,452,400
2020-09-089.3509.6809.2809.4307.95913,464,300
2020-09-049.6009.7709.4209.5907.99114,867,800
2020-09-039.85010.1009.4509.5207.93311,362,100
2020-09-029.5109.9009.4809.8308.19112,537,100
2020-09-019.6709.7109.3759.4707.89113,312,500
2020-08-319.8309.9009.6009.6708.0589,873,000
2020-08-289.5909.8509.5429.8308.19110,162,600
2020-08-279.6709.7109.4209.5707.97410,944,400
2020-08-2610.10010.2809.6209.6708.05827,301,800
2020-08-259.6309.7509.3059.3307.77415,471,100
2020-08-249.4009.8009.4009.6208.01610,576,500
2020-08-219.2409.3609.1209.3307.7748,433,800
2020-08-209.3309.3809.2109.2607.7166,993,700
2020-08-199.5109.6359.4009.4207.8495,024,100
2020-08-189.4009.5309.3609.4507.8746,092,700
2020-08-179.7109.7209.4309.4607.8838,931,000
2020-08-149.5509.7509.4109.6708.0588,041,500
2020-08-1310.01010.0309.5509.6108.00811,949,500
2020-08-1210.28010.32010.02010.1408.4497,467,700
2020-08-1110.38010.60010.10010.1608.4669,680,100
2020-08-1010.11010.34510.11010.2108.50712,021,500
2020-08-0710.09010.1409.97010.0908.4077,961,100
2020-08-069.87010.2409.84010.1108.42411,467,900
← NewerPage 26 of 47 · 2,768 trading daysOlder →

Stock splits

DateSplit (new : old)
2017-09-011289:1000
2017-04-0313348:10000

Dividends

Ex-dateAmount
2026-09-170.1430 USD
2026-06-160.1430 USD
2026-03-240.1430 USD
2025-12-190.1430 USD
2025-09-180.1300 USD
2025-06-180.1300 USD
2025-03-210.1300 USD
2024-12-200.1300 USD
2024-09-190.1300 USD
2024-06-180.1300 USD
2024-03-140.1300 USD
2023-12-120.1300 USD
2023-09-130.1200 USD
2023-06-140.1200 USD
2023-03-160.1200 USD
2022-12-130.1200 USD
2022-09-090.1200 USD
2022-06-100.1200 USD
2022-03-100.1200 USD
2021-12-090.1200 USD
2021-09-100.1200 USD
2021-06-150.1200 USD
2021-03-090.1200 USD
2020-12-080.1200 USD
2020-09-080.1200 USD
2020-06-090.1200 USD
2020-03-100.1200 USD
2019-12-100.1200 USD
2019-09-100.1130 USD
2019-06-110.1130 USD
2019-03-120.1130 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.