Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	13.030	13.280	12.690	12.750	10.244	12,131,000
2019-08-22	13.160	13.320	13.030	13.250	10.646	7,900,700
2019-08-21	13.130	13.235	12.940	13.070	10.501	7,453,000
2019-08-20	12.940	13.060	12.870	12.940	10.397	5,084,400
2019-08-19	12.990	13.220	12.990	13.110	10.533	7,196,200
2019-08-16	12.800	12.885	12.730	12.800	10.284	10,818,700
2019-08-15	12.880	12.970	12.520	12.680	10.188	11,024,400
2019-08-14	13.110	13.160	12.840	12.860	10.332	11,300,900
2019-08-13	13.090	13.680	13.030	13.400	10.766	11,899,900
2019-08-12	13.240	13.290	13.000	13.080	10.509	6,702,300
2019-08-09	13.460	13.550	13.290	13.390	10.758	11,271,600
2019-08-08	13.140	13.580	13.110	13.550	10.887	10,874,400
2019-08-07	12.880	13.140	12.770	13.060	10.493	8,026,100
2019-08-06	13.170	13.200	12.920	13.070	10.501	9,594,600
2019-08-05	13.020	13.110	12.611	12.900	10.365	15,207,900
2019-08-02	13.740	13.840	13.020	13.270	10.662	21,673,400
2019-08-01	14.330	14.709	14.105	14.140	11.361	7,903,700
2019-07-31	14.630	14.665	14.230	14.370	11.546	8,325,300
2019-07-30	14.560	14.760	14.510	14.610	11.739	5,362,900
2019-07-29	14.590	14.745	14.560	14.660	11.779	6,046,500
2019-07-26	14.540	14.730	14.460	14.630	11.755	6,893,000
2019-07-25	14.720	14.720	14.435	14.510	11.658	8,822,700
2019-07-24	14.640	14.845	14.590	14.740	11.843	8,067,900
2019-07-23	14.400	14.655	14.370	14.610	11.739	8,771,300
2019-07-22	14.800	14.870	14.260	14.300	11.489	11,954,800
2019-07-19	14.790	14.960	14.780	14.840	11.923	5,765,000
2019-07-18	14.610	14.820	14.600	14.750	11.851	8,277,300
2019-07-17	14.800	14.850	14.670	14.690	11.803	7,100,800
2019-07-16	14.980	15.030	14.785	14.810	11.899	6,996,500
2019-07-15	14.890	15.050	14.870	14.960	12.020	4,655,900
2019-07-12	14.640	14.975	14.640	14.910	11.980	8,061,900
2019-07-11	14.790	14.875	14.480	14.600	11.730	12,929,500
2019-07-10	15.010	15.130	14.760	14.770	11.867	7,082,100
2019-07-09	14.920	14.940	14.655	14.870	11.947	7,482,600
2019-07-08	15.080	15.080	14.855	15.030	12.076	7,342,700
2019-07-05	15.160	15.290	15.025	15.170	12.188	6,018,500
2019-07-03	15.070	15.315	15.045	15.290	12.285	6,049,000
2019-07-02	15.130	15.220	14.965	15.080	12.116	7,444,700
2019-07-01	15.240	15.485	15.040	15.140	12.164	10,192,800
2019-06-28	15.030	15.170	14.940	14.950	12.012	20,533,100
2019-06-27	14.990	15.220	14.940	14.970	12.028	6,214,500
2019-06-26	14.870	15.120	14.860	14.960	12.020	8,407,600
2019-06-25	14.960	15.015	14.750	14.760	11.859	8,223,300
2019-06-24	15.020	15.110	14.950	15.010	12.060	6,810,300
2019-06-21	15.030	15.060	14.840	14.940	12.004	15,542,100
2019-06-20	14.980	15.040	14.740	15.000	12.052	10,038,200
2019-06-19	14.670	14.840	14.610	14.710	11.819	9,637,200
2019-06-18	14.410	14.740	14.375	14.590	11.722	8,172,200
2019-06-17	14.180	14.430	14.110	14.300	11.489	9,903,400
2019-06-14	14.250	14.250	14.050	14.150	11.369	5,930,300
2019-06-13	14.210	14.360	14.170	14.350	11.530	7,195,300
2019-06-12	14.250	14.310	14.110	14.140	11.361	5,917,600
2019-06-11	14.270	14.409	14.110	14.260	11.457	7,146,300
2019-06-10	14.180	14.390	14.180	14.260	11.367	8,844,800
2019-06-07	13.980	14.160	13.890	14.090	11.231	8,912,000
2019-06-06	13.990	14.055	13.690	13.990	11.151	10,444,300
2019-06-05	14.330	14.360	13.920	14.090	11.231	8,914,100
2019-06-04	13.850	14.175	13.820	14.130	11.263	8,911,000
2019-06-03	13.740	13.875	13.550	13.690	10.912	11,098,000
2019-05-31	13.950	13.980	13.590	13.720	10.936	13,987,000

← NewerPage 31 of 47 · 2,769 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.