Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	20.460	20.550	20.130	20.400	19.933	16,213,100
2025-08-06	19.860	20.310	19.650	20.130	19.670	18,907,400
2025-08-05	20.080	20.135	19.635	19.870	19.416	12,199,300
2025-08-04	20.030	20.055	19.830	20.020	19.562	14,705,200
2025-08-01	20.290	20.290	19.660	19.810	19.357	14,724,600
2025-07-31	20.920	21.199	20.660	20.690	20.217	11,267,300
2025-07-30	20.875	21.090	20.760	20.890	20.412	14,022,900
2025-07-29	20.940	21.100	20.720	20.850	20.373	18,352,500
2025-07-28	20.820	20.927	20.670	20.880	20.402	21,449,000
2025-07-25	20.730	20.730	20.500	20.730	20.256	8,927,400
2025-07-24	20.700	20.730	20.495	20.510	20.041	12,227,700
2025-07-23	20.660	21.155	20.660	20.760	20.285	16,135,000
2025-07-22	20.650	20.695	20.260	20.410	19.943	13,488,100
2025-07-21	21.010	21.090	20.640	20.660	20.187	15,437,700
2025-07-18	20.970	21.185	20.880	21.110	20.627	14,176,300
2025-07-17	20.890	21.160	20.600	20.830	20.354	18,801,600
2025-07-16	20.390	20.510	20.070	20.350	19.885	15,635,300
2025-07-15	20.860	20.900	20.280	20.280	19.816	11,868,700
2025-07-14	20.580	20.848	20.450	20.670	20.197	12,232,300
2025-07-11	21.050	21.050	20.680	20.720	20.246	20,877,600
2025-07-10	20.940	21.720	20.715	21.290	20.803	34,641,500
2025-07-09	21.020	21.020	20.595	20.800	20.324	18,238,600
2025-07-08	20.940	21.010	20.550	20.820	20.344	23,841,100
2025-07-07	21.220	21.285	20.770	20.910	20.432	24,657,200
2025-07-03	21.440	21.470	21.150	21.340	20.852	12,296,600
2025-07-02	20.540	21.470	20.260	21.250	20.764	29,651,200
2025-07-01	20.120	20.705	20.100	20.480	20.012	26,402,600
2025-06-30	20.690	20.970	20.120	20.450	19.982	58,082,000
2025-06-27	18.440	18.575	18.270	18.410	17.989	17,126,500
2025-06-26	18.595	18.630	18.325	18.370	17.950	15,446,600
2025-06-25	18.240	18.620	18.200	18.490	18.067	12,015,900
2025-06-24	17.990	18.250	17.940	18.150	17.735	12,645,900
2025-06-23	17.900	17.965	17.490	17.810	17.403	25,782,800
2025-06-20	18.025	18.190	17.780	17.960	17.549	33,361,800
2025-06-18	17.870	18.170	17.705	17.780	17.373	18,678,700
2025-06-17	18.030	18.260	17.840	17.900	17.364	14,023,000
2025-06-16	17.800	18.240	17.760	18.240	17.693	13,992,300
2025-06-13	17.760	17.960	17.530	17.650	17.121	13,037,100
2025-06-12	18.060	18.235	17.965	18.130	17.587	12,763,100
2025-06-11	18.300	18.420	18.120	18.220	17.674	12,487,100
2025-06-10	18.520	18.520	18.185	18.340	17.790	12,940,900
2025-06-09	18.200	18.590	18.160	18.310	17.761	13,415,500
2025-06-06	17.860	18.230	17.760	18.110	17.567	14,262,900
2025-06-05	17.780	18.060	17.520	17.760	17.228	23,709,700
2025-06-04	19.170	19.200	17.580	17.840	17.305	45,635,500
2025-06-03	17.320	17.770	17.155	17.690	17.160	27,275,600
2025-06-02	17.280	17.375	17.025	17.340	16.820	15,657,300
2025-05-30	17.380	17.450	17.090	17.280	16.762	26,151,300
2025-05-29	17.840	17.901	17.575	17.650	17.121	15,549,200
2025-05-28	17.950	18.005	17.630	17.690	17.160	10,687,900
2025-05-27	17.830	17.980	17.600	17.940	17.402	16,322,100
2025-05-23	17.180	17.470	17.030	17.420	16.898	9,263,400
2025-05-22	17.535	17.705	17.340	17.550	17.024	14,241,400
2025-05-21	17.600	18.070	17.485	17.540	17.014	19,962,700
2025-05-20	18.020	18.020	17.583	17.720	17.189	16,293,800
2025-05-19	17.360	17.545	17.330	17.460	16.937	16,883,600
2025-05-16	17.680	17.835	17.575	17.750	17.218	11,741,700
2025-05-15	17.720	17.720	17.440	17.620	17.092	16,691,600
2025-05-14	17.965	18.180	17.765	17.850	17.315	16,650,200
2025-05-13	17.800	18.060	17.675	17.920	17.383	14,354,000

← NewerPage 6 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.