Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	10.080	10.122	9.660	9.730	8.024	7,776,300
2020-05-08	9.760	10.280	9.710	10.250	8.452	7,173,500
2020-05-07	9.460	9.740	9.450	9.580	7.900	7,816,100
2020-05-06	9.470	9.560	9.200	9.350	7.710	8,741,200
2020-05-05	9.530	9.720	9.390	9.410	7.760	5,361,900
2020-05-04	9.350	9.460	9.120	9.380	7.735	6,867,500
2020-05-01	9.810	9.820	9.350	9.480	7.817	6,454,100
2020-04-30	10.220	10.240	9.990	10.060	8.296	8,172,900
2020-04-29	10.090	10.430	10.080	10.310	8.502	10,508,100
2020-04-28	9.830	10.030	9.750	9.800	8.081	8,553,000
2020-04-27	9.410	9.730	9.380	9.660	7.966	6,455,000
2020-04-24	9.280	9.580	9.240	9.530	7.859	9,376,500
2020-04-23	9.060	9.480	9.060	9.270	7.644	8,468,600
2020-04-22	9.330	9.360	8.950	9.030	7.446	9,059,000
2020-04-21	9.170	9.230	8.980	9.050	7.463	7,682,100
2020-04-20	9.450	9.750	9.270	9.360	7.718	8,651,400
2020-04-17	9.490	9.800	9.470	9.710	8.007	9,960,300
2020-04-16	9.580	9.580	9.200	9.320	7.685	11,236,200
2020-04-15	10.010	10.035	9.355	9.520	7.850	16,451,900
2020-04-14	10.620	10.760	10.320	10.360	8.543	8,921,000
2020-04-13	10.480	10.600	10.175	10.360	8.543	6,937,300
2020-04-09	10.440	10.800	10.420	10.530	8.683	12,500,600
2020-04-08	9.790	10.320	9.760	10.230	8.436	5,841,500
2020-04-07	10.230	10.390	9.650	9.660	7.966	10,484,500
2020-04-06	9.950	10.160	9.610	9.830	8.106	10,453,600
2020-04-03	9.360	9.610	9.210	9.300	7.669	6,826,800
2020-04-02	9.500	9.890	9.100	9.380	7.735	8,233,400
2020-04-01	9.160	9.740	9.090	9.580	7.900	11,509,900
2020-03-31	10.090	10.160	9.675	9.710	8.007	9,300,000
2020-03-30	9.800	10.220	9.460	10.050	8.287	10,077,300
2020-03-27	10.020	10.255	9.580	9.820	8.098	12,549,000
2020-03-26	9.560	10.610	9.460	10.530	8.683	13,077,200
2020-03-25	9.000	10.080	8.815	9.390	7.743	16,421,400
2020-03-24	8.270	8.970	8.220	8.940	7.372	12,485,900
2020-03-23	8.540	8.730	7.654	7.830	6.457	12,308,900
2020-03-20	9.360	9.460	8.610	8.630	7.116	19,963,400
2020-03-19	8.290	9.310	7.880	9.110	7.512	17,683,900
2020-03-18	7.810	8.670	7.430	8.530	7.034	16,350,700
2020-03-17	8.490	8.660	7.680	8.270	6.820	16,205,300
2020-03-16	8.560	8.850	7.590	8.350	6.886	20,677,100
2020-03-13	9.690	9.890	8.940	9.860	8.131	13,959,100
2020-03-12	9.780	9.950	8.980	9.120	7.521	16,073,900
2020-03-11	11.200	11.220	10.500	10.570	8.716	16,335,600
2020-03-10	11.390	11.595	10.940	11.520	9.500	14,684,200
2020-03-09	11.190	11.510	10.750	11.140	9.087	14,914,600
2020-03-06	11.450	12.075	11.400	11.990	9.781	16,163,800
2020-03-05	11.800	11.970	11.630	11.790	9.618	17,618,300
2020-03-04	11.900	12.280	11.430	12.260	10.001	26,220,800
2020-03-03	12.620	13.330	12.425	12.590	10.270	15,309,400
2020-03-02	12.790	12.890	12.340	12.890	10.515	15,540,800
2020-02-28	12.280	12.800	12.060	12.790	10.433	23,265,400
2020-02-27	12.750	13.080	12.520	12.580	10.262	12,311,300
2020-02-26	13.440	13.570	13.010	13.040	10.637	10,242,600
2020-02-25	13.780	13.790	13.190	13.330	10.874	11,244,300
2020-02-24	13.740	14.020	13.610	13.710	11.184	11,045,100
2020-02-21	14.340	14.450	14.090	14.180	11.567	8,480,200
2020-02-20	14.420	14.660	14.370	14.470	11.804	9,141,800
2020-02-19	14.380	14.550	14.370	14.470	11.804	7,303,100
2020-02-18	14.250	14.400	14.210	14.380	11.730	5,494,800
2020-02-14	14.730	14.820	14.350	14.440	11.779	8,115,900

← NewerPage 28 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.