Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	17.150	17.270	17.040	17.230	13.949	9,913,400
2019-11-14	17.160	17.200	16.980	17.030	13.787	11,010,500
2019-11-13	17.270	17.320	17.140	17.230	13.949	8,627,200
2019-11-12	17.510	17.540	17.260	17.340	14.038	8,409,400
2019-11-11	17.440	17.590	17.330	17.460	14.135	5,640,100
2019-11-08	17.180	17.440	17.050	17.430	14.111	5,901,700
2019-11-07	17.080	17.350	17.020	17.180	13.909	9,108,800
2019-11-06	16.960	17.030	16.820	16.940	13.714	12,812,800
2019-11-05	16.780	16.940	16.765	16.830	13.625	13,439,800
2019-11-04	16.590	16.800	16.590	16.650	13.479	10,539,600
2019-11-01	16.100	16.530	15.810	16.500	13.358	6,996,900
2019-10-31	16.350	16.430	16.100	16.410	13.285	5,724,900
2019-10-30	16.480	16.480	16.190	16.310	13.204	6,452,200
2019-10-29	16.320	16.545	16.220	16.460	13.326	6,490,400
2019-10-28	16.280	16.478	16.270	16.430	13.301	5,537,100
2019-10-25	15.910	16.200	15.900	16.160	13.083	6,349,100
2019-10-24	16.170	16.235	15.675	15.890	12.864	8,343,400
2019-10-23	15.900	16.200	15.700	16.020	12.969	10,984,200
2019-10-22	16.020	16.090	15.870	15.950	12.913	10,852,100
2019-10-21	15.850	16.410	15.790	15.970	12.929	19,431,100
2019-10-18	15.230	15.390	15.200	15.350	12.427	9,987,100
2019-10-17	15.080	15.290	15.025	15.210	12.314	4,793,500
2019-10-16	15.170	15.215	15.040	15.090	12.216	5,205,500
2019-10-15	14.940	15.270	14.690	15.140	12.257	7,585,800
2019-10-14	14.620	14.950	14.590	14.950	12.103	8,724,200
2019-10-11	14.360	14.535	14.280	14.350	11.617	6,507,200
2019-10-10	14.010	14.250	13.980	14.110	11.423	4,448,400
2019-10-09	13.970	14.225	13.950	14.070	11.391	6,318,600
2019-10-08	14.190	14.215	13.820	13.850	11.213	11,912,400
2019-10-07	14.400	14.665	14.330	14.350	11.617	8,194,000
2019-10-04	14.510	14.510	14.245	14.400	11.658	9,735,000
2019-10-03	14.390	14.500	14.050	14.500	11.739	5,705,100
2019-10-02	14.530	14.555	14.310	14.440	11.690	7,444,400
2019-10-01	15.310	15.395	14.640	14.650	11.860	7,893,900
2019-09-30	15.000	15.320	14.990	15.170	12.281	11,141,900
2019-09-27	14.740	15.100	14.690	15.000	12.144	10,224,700
2019-09-26	14.530	14.700	14.350	14.630	11.844	6,972,100
2019-09-25	14.250	14.670	14.190	14.590	11.812	8,018,700
2019-09-24	14.430	14.570	14.140	14.250	11.536	16,093,600
2019-09-23	14.300	14.485	14.210	14.400	11.658	11,750,000
2019-09-20	14.870	14.930	14.350	14.430	11.682	19,541,900
2019-09-19	14.790	14.970	14.690	14.850	12.022	14,516,200
2019-09-18	14.870	14.990	14.620	14.740	11.933	12,714,800
2019-09-17	15.010	15.010	14.750	14.990	12.136	7,239,300
2019-09-16	15.190	15.370	15.090	15.120	12.241	11,458,500
2019-09-13	15.350	15.400	15.210	15.320	12.403	9,229,000
2019-09-12	15.340	15.455	15.100	15.360	12.435	8,500,800
2019-09-11	15.150	15.400	14.920	15.370	12.443	7,938,900
2019-09-10	14.860	15.170	14.860	15.090	12.216	10,404,700
2019-09-09	14.660	15.040	14.630	14.950	12.012	12,951,200
2019-09-06	14.470	14.610	14.390	14.570	11.706	8,599,500
2019-09-05	13.950	14.500	13.910	14.400	11.570	9,380,500
2019-09-04	13.610	13.780	13.530	13.750	11.048	6,934,000
2019-09-03	13.670	13.750	13.375	13.490	10.839	7,907,500
2019-08-30	13.850	13.920	13.680	13.820	11.104	8,841,100
2019-08-29	13.690	13.820	13.630	13.680	10.991	11,195,600
2019-08-28	13.500	13.829	13.090	13.370	10.742	15,022,500
2019-08-27	13.050	13.170	12.870	12.930	10.389	14,197,700
2019-08-26	12.920	13.060	12.790	12.940	10.397	8,709,600
2019-08-23	13.030	13.280	12.690	12.750	10.244	12,131,000

← NewerPage 30 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.