Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.820	22.010	21.355	22.010	21.750	15,125,000
2026-01-28	21.750	21.920	21.535	21.710	21.454	16,653,000
2026-01-27	21.600	21.840	21.430	21.600	21.345	10,058,800
2026-01-26	21.070	21.415	21.020	21.370	21.118	10,641,900
2026-01-23	21.310	21.310	20.970	21.050	20.802	9,391,800
2026-01-22	21.300	21.935	21.300	21.360	21.108	14,748,500
2026-01-21	20.535	21.100	20.370	21.020	20.772	20,480,300
2026-01-20	20.990	21.110	20.075	20.390	20.149	26,347,300
2026-01-16	22.000	22.000	21.420	21.440	21.187	15,541,600
2026-01-15	22.420	22.550	21.940	21.950	21.691	14,910,500
2026-01-14	22.180	22.585	21.885	22.090	21.829	14,093,700
2026-01-13	22.500	22.715	22.230	22.290	22.027	11,503,000
2026-01-12	21.960	22.400	21.870	22.100	21.839	14,571,600
2026-01-09	22.100	22.390	21.760	22.170	21.908	25,301,900
2026-01-08	22.300	22.330	21.805	22.020	21.760	27,026,500
2026-01-07	23.710	23.800	22.430	22.430	22.165	23,267,100
2026-01-06	24.090	24.350	23.780	23.790	23.509	17,048,400
2026-01-05	24.220	24.410	23.730	24.130	23.845	18,144,700
2026-01-02	24.280	24.390	23.820	24.170	23.885	11,238,800
2025-12-31	24.020	24.240	23.840	24.020	23.736	14,245,400
2025-12-30	24.330	24.440	24.070	24.070	23.786	9,611,600
2025-12-29	24.250	24.525	24.130	24.330	24.043	13,836,300
2025-12-26	24.500	24.555	24.345	24.490	24.201	11,203,600
2025-12-24	24.600	24.700	24.440	24.440	24.152	5,180,800
2025-12-23	24.730	24.800	24.460	24.580	24.290	16,269,200
2025-12-22	24.670	24.800	24.385	24.700	24.408	18,592,700
2025-12-19	23.910	24.580	23.890	24.430	24.142	29,907,700
2025-12-18	24.100	24.190	23.385	23.920	23.496	23,603,100
2025-12-17	24.370	24.670	23.840	24.020	23.595	31,541,800
2025-12-16	23.920	24.500	23.835	24.300	23.870	33,437,500
2025-12-15	24.000	24.090	23.715	24.050	23.624	35,706,300
2025-12-12	24.390	24.435	23.685	23.870	23.447	49,512,900
2025-12-11	24.730	24.900	24.045	24.540	24.105	31,575,300
2025-12-10	24.740	25.410	24.580	25.260	24.813	40,648,800
2025-12-09	23.690	24.810	23.670	24.770	24.331	31,516,600
2025-12-08	23.135	24.365	23.050	23.860	23.437	26,246,100
2025-12-05	20.900	23.555	20.610	23.330	22.917	47,409,100
2025-12-04	22.310	23.090	22.300	22.900	22.494	33,710,900
2025-12-03	21.885	22.410	21.820	22.260	21.866	19,079,400
2025-12-02	22.230	22.240	21.845	21.920	21.532	16,830,400
2025-12-01	21.560	22.030	21.480	21.940	21.551	25,190,200
2025-11-28	21.585	21.935	21.540	21.870	21.483	7,707,800
2025-11-26	21.600	21.610	21.100	21.530	21.149	19,609,800
2025-11-25	21.110	21.450	20.930	21.360	20.982	21,491,200
2025-11-24	20.830	21.250	20.655	21.090	20.716	35,604,100
2025-11-21	20.180	20.790	19.950	20.520	20.157	22,404,400
2025-11-20	21.120	21.310	19.925	20.020	19.665	24,343,600
2025-11-19	20.820	21.145	20.570	20.600	20.235	26,653,200
2025-11-18	21.010	21.455	20.720	20.900	20.530	43,252,800
2025-11-17	21.940	22.190	20.735	21.230	20.854	50,382,100
2025-11-14	22.480	23.420	22.350	22.830	22.426	29,807,000
2025-11-13	23.270	23.595	22.650	22.930	22.524	42,098,300
2025-11-12	23.070	23.695	23.000	23.480	23.064	37,546,600
2025-11-11	23.700	23.750	22.765	22.890	22.485	28,882,000
2025-11-10	24.115	24.410	23.580	23.880	23.457	34,049,800
2025-11-07	23.270	23.525	22.790	23.450	23.035	21,932,600
2025-11-06	23.680	23.900	23.125	23.400	22.986	22,854,200
2025-11-05	23.600	24.030	23.390	23.710	23.290	27,393,700
2025-11-04	23.935	24.100	23.430	23.560	23.143	35,378,300
2025-11-03	24.620	24.780	24.110	24.500	24.066	28,309,400

← NewerPage 4 of 47 · 2,765 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.