Hewlett Packard Enterprise Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	123.72	123.72	123.72	123.72	120.27	0
2024-11-18	124.68	125.88	123.72	123.72	120.27	16
2024-11-14	127.01	127.01	127.01	127.01	123.47	1
2024-11-13	127.08	127.08	127.08	127.08	123.54	10
2024-11-12	126.88	126.88	125.84	125.84	122.33	6
2024-11-11	134.18	134.18	126.62	126.62	123.09	9
2024-11-08	113.96	113.96	113.96	113.96	110.78	0
2024-11-07	113.96	113.96	113.96	113.96	110.78	0
2024-11-06	113.96	113.96	113.96	113.96	110.78	0
2024-11-05	113.96	113.96	113.96	113.96	110.78	0
2024-11-04	113.96	113.96	113.96	113.96	110.78	0
2024-11-01	113.96	113.96	113.96	113.96	110.78	2
2024-10-31	114.29	114.29	114.29	114.29	111.10	0
2024-10-30	114.29	114.29	114.29	114.29	111.10	0
2024-10-29	114.29	114.29	114.29	114.29	111.10	1
2024-10-28	112.53	112.53	112.53	112.53	109.39	2
2024-10-25	114.84	114.84	114.84	114.84	111.64	0
2024-10-24	114.84	114.84	114.84	114.84	111.64	0
2024-10-23	114.84	114.84	114.84	114.84	111.64	0
2024-10-22	114.84	114.84	114.84	114.84	111.64	0
2024-10-21	115.58	115.58	114.84	114.84	111.64	3
2024-10-18	115.58	115.58	115.58	115.58	112.36	0
2024-10-17	115.58	115.58	115.58	115.58	112.36	0
2024-10-16	115.58	115.58	115.58	115.58	112.36	0
2024-10-15	115.58	115.58	115.58	115.58	112.36	0
2024-10-14	115.58	115.58	115.58	115.58	112.36	0
2024-10-11	115.58	115.58	115.58	115.58	112.36	5
2024-10-10	115.55	115.55	115.55	115.55	112.33	5
2024-10-09	115.89	115.89	115.89	115.89	112.66	0
2024-10-08	115.91	115.91	115.89	115.89	112.66	108
2024-10-07	108.57	108.57	108.57	108.57	105.54	0
2024-10-04	108.57	108.57	108.57	108.57	105.54	0
2024-10-03	108.57	108.57	108.57	108.57	105.54	0
2024-10-02	108.57	108.57	108.57	108.57	105.54	0
2024-10-01	108.57	108.57	108.57	108.57	105.54	1
2024-09-30	109.23	109.89	109.12	109.89	106.83	13
2024-09-27	111.10	111.10	111.10	111.10	108.00	0
2024-09-26	110.55	111.10	110.55	111.10	108.00	7
2024-09-25	105.10	105.10	105.10	105.10	102.17	0
2024-09-24	105.10	105.10	105.10	105.10	102.17	0
2024-09-23	104.00	105.10	104.00	105.10	102.17	16
2024-09-20	102.40	102.40	102.30	102.30	99.448	840
2024-09-19	99.810	99.810	99.810	99.810	97.028	0
2024-09-18	100.83	100.83	99.490	99.810	97.028	4
2024-09-17	94.980	94.980	94.980	94.980	92.332	0
2024-09-16	94.380	94.980	94.380	94.980	91.845	21
2024-09-13	90.180	90.180	90.180	90.180	87.203	0
2024-09-12	90.180	90.180	90.180	90.180	87.203	0
2024-09-11	90.090	90.180	90.090	90.180	87.203	15
2024-09-10	91.590	92.700	91.010	92.700	89.640	30
2024-09-09	99.400	99.400	99.400	99.400	96.119	5
2024-09-06	97.900	97.900	97.900	97.900	94.668	10
2024-09-05	97.490	98.810	97.490	98.810	95.548	270
2024-09-04	105.60	105.60	105.38	105.38	101.90	240
2024-09-03	109.45	109.45	109.45	109.45	105.84	0
2024-09-02	109.45	109.45	109.45	109.45	105.84	0
2024-08-30	109.56	109.56	109.45	109.45	105.84	125
2024-08-29	104.61	104.61	104.61	104.61	101.16	0
2024-08-28	104.61	104.61	104.61	104.61	101.16	1
2024-08-27	104.94	104.94	104.94	104.94	101.48	1

← NewerPage 9 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.4913 USD
2026-03-20	0.4827 USD
2025-12-17	0.5184 USD
2025-09-16	0.4728 USD
2025-06-16	0.4877 USD
2025-03-19	0.5055 USD
2024-12-18	0.5329 USD
2024-09-17	0.5018 USD
2024-06-17	0.4884 USD
2024-03-13	0.4550 USD
2023-12-11	0.4268 USD
2023-09-12	0.4106 USD
2023-06-13	0.3920 USD
2023-03-15	0.4011 USD
2022-12-13	0.6369 USD
2022-12-12	0.8312 USD
2022-09-09	0.6074 USD
2022-09-08	0.4226 USD
2022-06-10	0.6417 USD
2022-06-09	0.4340 USD
2022-03-10	0.5642 USD
2022-03-09	0.3817 USD
2021-12-09	0.6808 USD
2021-12-08	0.4605 USD
2021-09-10	0.6616 USD
2021-09-09	0.4475 USD
2021-06-15	0.6310 USD
2021-06-14	0.4268 USD
2021-03-09	0.6697 USD
2021-03-08	0.4530 USD
2020-12-08	0.6411 USD
2020-12-07	0.4337 USD
2020-09-08	0.6743 USD
2020-09-04	0.4514 USD
2020-06-09	0.6438 USD
2020-06-08	0.4265 USD
2020-03-10	0.6238 USD
2020-03-09	0.4132 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.