Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.850	17.980	17.545	17.740	17.208	19,595,800
2025-05-09	16.965	17.110	16.760	16.890	16.384	15,585,200
2025-05-08	16.710	17.130	16.690	16.870	16.364	11,542,200
2025-05-07	16.560	16.600	16.175	16.560	16.064	13,249,300
2025-05-06	16.570	16.640	16.335	16.490	15.996	12,831,500
2025-05-05	16.660	16.990	16.630	16.670	16.170	14,118,200
2025-05-02	16.780	16.990	16.645	16.860	16.355	15,404,600
2025-05-01	16.400	16.760	16.400	16.410	15.918	14,720,300
2025-04-30	15.720	16.290	15.711	16.220	15.734	18,477,400
2025-04-29	16.350	16.485	16.260	16.310	15.821	10,251,100
2025-04-28	16.285	16.540	16.200	16.490	15.996	15,464,700
2025-04-25	16.220	16.335	16.060	16.240	15.753	10,292,000
2025-04-24	15.440	16.270	15.420	16.180	15.695	18,837,500
2025-04-23	15.780	16.260	15.315	15.350	14.890	19,315,600
2025-04-22	15.020	15.245	14.910	15.150	14.696	15,465,600
2025-04-21	14.950	15.020	14.550	14.820	14.376	19,119,900
2025-04-17	14.970	15.260	14.750	15.140	14.686	22,462,900
2025-04-16	14.720	15.190	14.600	14.880	14.434	25,806,100
2025-04-15	14.280	15.540	14.200	15.010	14.560	48,695,200
2025-04-14	14.860	14.860	14.270	14.280	13.852	24,166,100
2025-04-11	13.730	14.180	13.430	14.140	13.716	23,791,800
2025-04-10	13.940	14.070	13.200	13.740	13.328	23,011,200
2025-04-09	12.370	14.595	12.150	14.500	14.065	39,493,500
2025-04-08	13.710	13.950	12.260	12.510	12.135	31,348,400
2025-04-07	12.340	14.200	12.310	13.330	12.931	35,719,900
2025-04-04	13.310	13.310	11.965	12.790	12.407	32,655,000
2025-04-03	15.130	15.300	13.600	13.680	13.270	35,325,800
2025-04-02	15.390	16.200	15.390	16.120	15.637	23,638,200
2025-04-01	15.490	15.735	15.275	15.640	15.171	22,897,300
2025-03-31	15.480	15.550	15.240	15.430	14.968	31,786,500
2025-03-28	15.850	15.920	15.520	15.790	15.317	19,216,400
2025-03-27	15.960	16.060	15.760	15.940	15.462	18,129,300
2025-03-26	16.500	16.550	16.035	16.070	15.588	23,621,500
2025-03-25	16.460	16.590	16.400	16.520	16.025	21,198,200
2025-03-24	16.400	16.550	16.315	16.480	15.986	24,161,700
2025-03-21	15.940	16.120	15.781	16.050	15.569	47,407,400
2025-03-20	16.100	16.480	16.061	16.230	15.617	19,402,600
2025-03-19	16.080	16.545	16.064	16.340	15.723	21,482,800
2025-03-18	15.755	16.040	15.720	15.930	15.329	24,407,600
2025-03-17	15.650	15.960	15.600	15.840	15.242	19,419,600
2025-03-14	15.050	15.690	15.050	15.620	15.031	27,800,100
2025-03-13	15.110	15.425	14.640	14.770	14.213	30,915,000
2025-03-12	15.250	15.520	14.930	15.090	14.521	26,594,000
2025-03-11	15.020	15.505	14.920	15.340	14.761	29,627,200
2025-03-10	15.510	15.670	14.850	15.080	14.511	32,930,200
2025-03-07	15.260	16.040	14.930	15.810	15.213	81,950,800
2025-03-06	18.320	18.688	17.880	17.960	17.282	25,150,000
2025-03-05	18.950	19.100	18.575	18.890	18.177	15,371,900
2025-03-04	18.860	19.120	18.335	18.840	18.129	16,369,000
2025-03-03	20.070	20.090	18.885	19.030	18.312	11,757,900
2025-02-28	19.600	20.030	19.240	19.810	19.062	17,708,400
2025-02-27	20.490	20.680	19.810	19.840	19.091	9,331,100
2025-02-26	20.490	20.785	20.240	20.370	19.601	10,821,500
2025-02-25	20.710	20.730	20.165	20.290	19.524	11,058,000
2025-02-24	21.200	21.256	20.660	20.750	19.967	13,306,200
2025-02-21	21.890	21.975	21.060	21.140	20.342	7,811,900
2025-02-20	21.860	21.965	21.535	21.740	20.920	8,675,800
2025-02-19	21.700	21.905	21.600	21.850	21.025	8,427,700
2025-02-18	21.805	21.860	21.290	21.780	20.958	11,685,600
2025-02-14	21.290	21.770	21.180	21.710	20.891	9,807,700

← NewerPage 7 of 21 · 1,255 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.