Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	21.290	21.770	21.180	21.710	20.891	9,807,700
2025-02-13	21.250	21.440	20.990	21.280	20.477	9,625,100
2025-02-12	20.990	21.275	20.860	21.090	20.294	7,928,600
2025-02-11	21.230	21.425	21.120	21.180	20.381	11,291,800
2025-02-10	21.390	21.470	21.075	21.430	20.621	10,673,500
2025-02-07	21.560	21.700	21.140	21.270	20.467	10,204,900
2025-02-06	21.560	21.700	21.240	21.360	20.554	10,698,800
2025-02-05	20.810	21.480	20.780	21.360	20.554	12,062,000
2025-02-04	20.580	20.840	20.390	20.830	20.044	15,540,300
2025-02-03	20.615	20.929	20.410	20.460	19.688	16,941,500
2025-01-31	21.210	21.570	20.980	21.190	20.390	17,010,800
2025-01-30	22.050	22.090	20.340	21.190	20.390	27,898,800
2025-01-29	21.840	22.200	21.625	21.660	20.843	15,537,200
2025-01-28	23.040	23.040	20.980	21.460	20.650	30,977,900
2025-01-27	23.260	23.470	22.380	22.950	22.084	17,887,200
2025-01-24	24.520	24.535	24.160	24.370	23.450	9,462,800
2025-01-23	24.270	24.415	24.060	24.360	23.441	9,303,000
2025-01-22	24.090	24.660	23.840	24.420	23.498	14,117,400
2025-01-21	23.292	23.750	23.110	23.700	22.806	11,827,700
2025-01-17	23.700	23.700	23.090	23.140	22.267	19,931,100
2025-01-16	23.360	23.510	23.215	23.410	22.527	11,090,300
2025-01-15	23.155	23.340	22.950	23.300	22.421	17,963,000
2025-01-14	22.160	22.900	22.030	22.540	21.689	17,645,900
2025-01-13	21.540	22.000	21.165	21.980	21.150	14,949,500
2025-01-10	21.830	22.980	21.485	22.080	21.247	26,537,200
2025-01-08	22.200	22.245	21.600	22.030	21.199	14,520,700
2025-01-07	23.050	23.050	22.255	22.280	21.439	12,107,300
2025-01-06	22.220	23.060	22.170	22.850	21.988	21,505,800
2025-01-03	21.570	21.850	21.440	21.820	20.997	8,661,800
2025-01-02	21.440	21.570	21.150	21.470	20.660	11,584,500
2024-12-31	21.470	21.595	21.185	21.350	20.544	7,318,600
2024-12-30	21.315	21.610	21.125	21.400	20.592	7,219,100
2024-12-27	21.825	21.915	21.520	21.650	20.833	6,571,000
2024-12-26	21.790	22.050	21.775	22.030	21.199	4,815,400
2024-12-24	21.860	21.920	21.749	21.890	21.064	5,955,400
2024-12-23	21.600	21.860	21.390	21.820	20.997	14,384,000
2024-12-20	20.610	21.640	20.600	21.610	20.794	43,682,400
2024-12-19	21.090	21.200	20.760	20.890	19.977	18,372,300
2024-12-18	21.670	21.800	20.550	20.590	19.690	15,360,500
2024-12-17	21.360	21.910	21.360	21.540	20.598	13,269,400
2024-12-16	21.833	22.040	21.250	21.850	20.895	22,024,400
2024-12-13	21.728	22.070	21.680	21.830	20.875	10,279,500
2024-12-12	21.824	22.170	21.760	21.830	20.875	12,668,200
2024-12-11	21.830	22.000	21.205	21.910	20.952	16,182,300
2024-12-10	22.630	22.900	21.770	21.920	20.961	20,630,800
2024-12-09	23.850	23.920	23.060	23.110	22.099	22,240,200
2024-12-06	22.680	24.240	22.460	23.950	22.903	37,723,200
2024-12-05	22.600	22.740	21.570	21.650	20.703	26,020,400
2024-12-04	21.500	22.080	21.370	21.760	20.808	11,767,000
2024-12-03	21.060	21.320	20.960	21.300	20.369	9,325,900
2024-12-02	21.200	21.600	20.990	21.250	20.321	12,697,300
2024-11-29	20.830	21.420	20.810	21.220	20.292	7,085,600
2024-11-27	21.120	21.450	20.635	20.800	19.890	16,174,000
2024-11-26	22.170	22.250	21.935	22.130	21.162	8,299,400
2024-11-25	22.400	22.620	22.070	22.210	21.239	21,880,100
2024-11-22	21.810	22.220	21.720	22.100	21.134	8,865,800
2024-11-21	21.320	21.960	21.300	21.740	20.789	12,939,500
2024-11-20	21.560	21.560	21.075	21.180	20.254	10,338,300
2024-11-19	21.220	21.565	20.860	21.530	20.589	9,248,700
2024-11-18	21.810	21.860	21.290	21.380	20.445	12,030,800

← NewerPage 8 of 47 · 2,766 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.