Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	14.800	14.820	14.550	14.700	11.991	9,028,500
2020-02-12	14.990	15.180	14.950	15.030	12.261	7,822,300
2020-02-11	14.860	14.985	14.800	14.870	12.130	4,978,600
2020-02-10	14.650	14.780	14.550	14.770	12.048	6,762,800
2020-02-07	14.740	14.790	14.640	14.740	12.024	6,361,800
2020-02-06	14.990	15.080	14.800	14.920	12.171	6,328,900
2020-02-05	14.600	14.910	14.600	14.890	12.146	7,683,700
2020-02-04	14.470	14.715	14.380	14.420	11.763	8,307,900
2020-02-03	14.060	14.440	14.010	14.140	11.535	9,186,200
2020-01-31	14.310	14.340	13.810	13.930	11.363	12,204,300
2020-01-30	14.260	14.510	14.150	14.420	11.763	6,938,000
2020-01-29	14.750	14.750	14.410	14.420	11.763	7,123,700
2020-01-28	14.580	14.740	14.520	14.620	11.926	6,350,800
2020-01-27	14.460	14.630	14.300	14.520	11.844	11,602,000
2020-01-24	15.150	15.220	14.695	14.760	12.040	9,582,700
2020-01-23	15.040	15.178	14.790	15.160	12.367	6,112,100
2020-01-22	14.960	15.070	14.900	15.030	12.261	12,116,300
2020-01-21	15.010	15.040	14.740	14.900	12.154	13,327,600
2020-01-17	15.790	15.790	14.980	15.100	12.318	18,728,200
2020-01-16	15.600	15.800	15.515	15.770	12.864	6,821,800
2020-01-15	15.500	15.650	15.430	15.490	12.636	6,933,900
2020-01-14	15.570	15.670	15.500	15.540	12.677	7,669,100
2020-01-13	15.470	15.660	15.450	15.550	12.685	10,123,800
2020-01-10	15.670	15.740	15.460	15.470	12.619	7,536,800
2020-01-09	15.800	15.800	15.450	15.670	12.783	10,668,500
2020-01-08	15.570	15.805	15.490	15.760	12.856	7,624,900
2020-01-07	15.690	15.765	15.570	15.640	12.758	8,548,500
2020-01-06	15.610	15.780	15.590	15.720	12.823	9,155,300
2020-01-03	15.900	15.960	15.710	15.770	12.864	7,802,100
2020-01-02	16.000	16.180	15.970	16.170	13.190	8,601,700
2019-12-31	15.690	15.900	15.620	15.860	12.938	7,338,500
2019-12-30	15.920	15.990	15.690	15.780	12.872	10,155,500
2019-12-27	16.020	16.110	15.870	15.900	12.970	7,395,400
2019-12-26	15.940	15.990	15.900	15.960	13.019	3,502,100
2019-12-24	15.820	15.980	15.805	15.920	12.987	2,022,600
2019-12-23	15.610	15.905	15.540	15.840	12.921	10,093,700
2019-12-20	15.820	15.850	15.580	15.580	12.709	19,504,300
2019-12-19	15.880	15.995	15.680	15.740	12.840	10,615,100
2019-12-18	15.800	16.170	15.780	15.910	12.978	10,688,600
2019-12-17	16.080	16.100	15.810	15.840	12.921	8,874,700
2019-12-16	16.110	16.350	16.070	16.080	13.117	6,902,500
2019-12-13	16.370	16.450	15.990	16.030	13.076	7,430,600
2019-12-12	15.870	16.440	15.865	16.400	13.378	9,032,500
2019-12-11	15.880	16.090	15.840	15.870	12.946	6,725,600
2019-12-10	15.750	15.950	15.710	15.840	12.921	6,885,000
2019-12-09	15.840	16.010	15.755	15.890	12.864	6,715,500
2019-12-06	16.040	16.110	15.880	15.910	12.880	5,307,300
2019-12-05	15.840	15.970	15.800	15.930	12.897	8,002,400
2019-12-04	15.680	15.880	15.680	15.740	12.743	5,239,400
2019-12-03	15.500	15.620	15.365	15.610	12.637	6,523,900
2019-12-02	15.830	15.990	15.750	15.760	12.759	9,736,300
2019-11-29	15.900	16.040	15.805	15.830	12.816	4,805,700
2019-11-27	15.930	15.980	15.780	15.940	12.905	8,446,600
2019-11-26	16.480	16.670	15.750	15.970	12.929	27,706,700
2019-11-25	17.160	17.460	17.010	17.450	14.127	11,373,800
2019-11-22	17.120	17.285	17.040	17.120	13.860	6,688,600
2019-11-21	17.070	17.230	16.990	17.080	13.828	5,434,900
2019-11-20	17.360	17.400	17.050	17.120	13.860	6,433,900
2019-11-19	17.340	17.580	17.270	17.440	14.119	9,109,700
2019-11-18	17.220	17.280	17.060	17.280	13.989	8,227,500

← NewerPage 29 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.