Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.460	28.900	28.310	28.620	28.465	8,439,200
2026-04-24	28.280	28.370	27.480	28.160	28.007	11,110,900
2026-04-23	28.525	28.525	27.405	27.930	27.778	11,628,400
2026-04-22	28.880	29.090	28.420	28.510	28.355	12,695,100
2026-04-21	27.970	29.630	27.960	28.760	28.604	22,871,800
2026-04-20	26.450	27.910	26.340	27.810	27.659	20,616,500
2026-04-17	26.100	26.560	25.895	26.440	26.296	17,927,100
2026-04-16	24.900	25.910	24.680	25.890	25.749	15,605,900
2026-04-15	24.420	24.720	24.255	24.620	24.486	9,348,500
2026-04-14	24.760	24.790	24.015	24.470	24.337	13,036,400
2026-04-13	24.490	25.250	23.860	24.810	24.675	19,954,400
2026-04-10	25.010	25.290	24.310	24.890	24.755	12,573,400
2026-04-09	24.950	25.110	24.505	24.830	24.695	13,260,000
2026-04-08	25.350	25.700	24.575	24.980	24.844	19,230,900
2026-04-07	24.470	24.715	24.175	24.630	24.496	10,196,000
2026-04-06	24.740	25.160	24.265	24.580	24.447	10,819,200
2026-04-02	23.580	24.770	23.540	24.610	24.476	11,102,200
2026-04-01	24.150	24.435	23.770	23.980	23.850	12,283,500
2026-03-31	23.075	23.850	22.620	23.810	23.681	20,443,100
2026-03-30	23.880	24.180	22.295	22.610	22.487	24,829,600
2026-03-27	24.870	24.920	23.865	23.940	23.810	23,974,400
2026-03-26	25.580	25.975	24.921	25.070	24.934	24,536,600
2026-03-25	24.390	26.425	24.090	25.780	25.640	51,915,700
2026-03-24	22.180	23.910	22.020	23.900	23.770	28,241,800
2026-03-23	22.050	22.525	21.810	22.320	22.057	16,638,800
2026-03-20	22.430	22.570	21.465	21.690	21.434	24,417,900
2026-03-19	21.230	22.175	21.160	22.120	21.859	10,302,300
2026-03-18	21.710	21.995	21.440	21.530	21.276	10,572,700
2026-03-17	21.940	22.275	21.620	21.670	21.414	16,696,700
2026-03-16	21.900	22.110	21.650	21.850	21.592	16,518,800
2026-03-13	21.880	21.980	21.360	21.580	21.325	14,179,100
2026-03-12	21.150	21.740	21.150	21.580	21.325	21,180,600
2026-03-11	21.270	21.910	21.190	21.430	21.177	23,240,200
2026-03-10	22.020	22.140	21.025	21.100	20.851	36,131,400
2026-03-09	20.640	21.850	20.600	21.810	21.553	34,704,400
2026-03-06	21.080	21.510	20.845	21.130	20.881	16,611,800
2026-03-05	21.500	21.890	21.205	21.470	21.217	12,822,200
2026-03-04	21.800	21.990	21.530	21.550	21.296	10,252,800
2026-03-03	21.700	21.840	20.855	21.640	21.385	18,494,400
2026-03-02	21.190	22.160	21.076	22.130	21.869	15,744,500
2026-02-27	21.040	21.800	20.960	21.470	21.217	30,874,100
2026-02-26	20.870	21.025	20.430	20.840	20.594	16,599,100
2026-02-25	20.280	20.755	20.240	20.630	20.387	13,677,700
2026-02-24	20.030	20.390	19.840	20.250	20.011	12,215,100
2026-02-23	21.230	21.310	19.965	20.000	19.764	14,414,700
2026-02-20	21.280	21.935	21.265	21.370	21.118	12,602,300
2026-02-19	21.590	21.825	21.105	21.390	21.138	12,195,200
2026-02-18	21.780	22.020	21.465	21.550	21.296	17,104,600
2026-02-17	22.280	22.600	21.905	21.970	21.711	13,720,900
2026-02-13	22.230	23.000	22.035	22.690	22.422	16,791,300
2026-02-12	23.165	23.330	21.850	22.200	21.938	30,321,300
2026-02-11	24.230	24.380	23.290	23.810	23.529	15,772,900
2026-02-10	24.010	24.250	23.905	23.970	23.687	12,868,400
2026-02-09	23.410	24.070	23.300	23.910	23.628	14,122,000
2026-02-06	23.080	23.800	22.980	23.610	23.331	15,011,600
2026-02-05	22.920	23.100	22.165	22.710	22.442	23,404,300
2026-02-04	21.780	23.290	21.730	23.240	22.966	29,903,000
2026-02-03	22.190	22.485	21.665	21.780	21.523	20,537,400
2026-02-02	21.410	22.080	21.350	22.010	21.750	16,061,700
2026-01-30	21.630	21.805	21.260	21.520	21.266	19,367,800

← NewerPage 3 of 5 · 250 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.