Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	10.050	10.140	9.870	9.960	8.299	6,730,100
2020-08-04	9.890	10.120	9.870	9.960	8.299	7,913,500
2020-08-03	9.870	10.000	9.710	9.890	8.241	9,723,800
2020-07-31	9.600	9.900	9.450	9.870	8.224	24,918,200
2020-07-30	9.590	9.670	9.350	9.620	8.016	9,499,500
2020-07-29	9.500	9.816	9.400	9.710	8.091	10,821,000
2020-07-28	9.710	9.740	9.480	9.480	7.899	7,919,300
2020-07-27	9.570	9.770	9.470	9.750	8.124	5,465,100
2020-07-24	9.800	9.845	9.620	9.620	8.016	9,185,400
2020-07-23	9.760	9.940	9.645	9.820	8.182	7,476,300
2020-07-22	9.620	9.810	9.550	9.750	8.124	9,564,700
2020-07-21	9.600	9.830	9.590	9.660	8.049	13,268,300
2020-07-20	9.600	9.655	9.375	9.550	7.958	7,194,800
2020-07-17	9.760	9.790	9.605	9.670	8.058	7,209,900
2020-07-16	9.580	9.950	9.540	9.720	8.099	11,771,400
2020-07-15	9.760	9.875	9.535	9.640	8.033	8,162,600
2020-07-14	9.390	9.585	9.255	9.510	7.924	8,845,400
2020-07-13	9.380	9.580	9.095	9.440	7.866	13,827,800
2020-07-10	9.000	9.275	8.970	9.260	7.716	7,315,100
2020-07-09	9.210	9.230	8.950	8.980	7.483	9,402,800
2020-07-08	9.130	9.250	8.970	9.210	7.674	8,795,900
2020-07-07	9.480	9.520	9.055	9.070	7.558	10,733,300
2020-07-06	9.600	9.670	9.450	9.590	7.991	8,967,700
2020-07-02	9.590	9.745	9.380	9.410	7.841	9,605,700
2020-07-01	9.720	9.760	9.350	9.420	7.849	9,192,700
2020-06-30	9.540	9.760	9.510	9.730	8.108	10,092,000
2020-06-29	9.580	9.640	9.390	9.580	7.983	9,435,900
2020-06-26	9.400	9.520	9.321	9.500	7.916	13,084,400
2020-06-25	9.190	9.520	8.970	9.470	7.891	14,374,000
2020-06-24	9.560	9.590	9.250	9.270	7.724	16,171,700
2020-06-23	9.860	10.000	9.650	9.670	8.058	16,645,400
2020-06-22	9.790	9.815	9.610	9.710	8.091	11,991,600
2020-06-19	10.340	10.370	9.740	9.820	8.182	26,732,700
2020-06-18	9.940	10.245	9.840	10.140	8.449	13,211,300
2020-06-17	10.440	10.490	10.000	10.040	8.366	15,294,900
2020-06-16	10.610	10.740	10.320	10.410	8.674	12,433,400
2020-06-15	9.890	10.285	9.840	10.210	8.507	15,890,400
2020-06-12	10.190	10.270	9.810	10.150	8.457	14,444,900
2020-06-11	10.060	10.210	9.690	9.750	8.124	21,903,500
2020-06-10	10.910	10.990	10.600	10.700	8.916	12,908,400
2020-06-09	11.200	11.210	10.920	11.020	9.182	13,803,600
2020-06-08	11.460	11.710	11.280	11.590	9.557	17,123,900
2020-06-05	11.170	11.380	10.960	11.110	9.162	16,560,200
2020-06-04	10.200	10.530	10.130	10.480	8.642	13,596,000
2020-06-03	10.030	10.445	9.980	10.340	8.527	11,925,600
2020-06-02	9.870	9.990	9.800	9.950	8.205	10,944,300
2020-06-01	9.670	9.930	9.550	9.760	8.048	11,042,300
2020-05-29	9.520	9.755	9.380	9.710	8.007	23,813,800
2020-05-28	9.760	9.830	9.470	9.590	7.908	16,005,300
2020-05-27	9.550	9.760	9.470	9.760	8.048	14,601,600
2020-05-26	9.450	9.550	9.330	9.420	7.768	22,433,200
2020-05-22	9.400	9.660	9.030	9.170	7.562	28,856,500
2020-05-21	10.250	10.450	10.205	10.360	8.543	11,153,900
2020-05-20	10.100	10.300	10.045	10.280	8.477	7,696,000
2020-05-19	9.930	10.190	9.660	10.040	8.279	8,220,800
2020-05-18	9.430	10.030	9.400	9.990	8.238	11,822,200
2020-05-15	9.040	9.150	8.890	9.110	7.512	6,691,300
2020-05-14	8.960	9.200	8.620	9.170	7.562	8,108,800
2020-05-13	9.450	9.450	9.010	9.080	7.488	9,420,800
2020-05-12	9.790	9.930	9.480	9.480	7.817	8,668,300

← NewerPage 27 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.