Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	14.250	14.360	14.135	14.220	11.335	9,041,300
2019-05-29	14.060	14.285	13.990	14.130	11.263	8,328,800
2019-05-28	14.440	14.630	14.145	14.170	11.295	16,535,100
2019-05-24	14.280	15.170	14.280	14.390	11.470	24,819,200
2019-05-23	14.520	14.540	14.270	14.320	11.414	12,423,700
2019-05-22	15.170	15.210	14.670	14.710	11.725	8,819,400
2019-05-21	14.880	15.310	14.860	15.250	12.156	11,137,600
2019-05-20	14.400	14.870	14.370	14.750	11.757	11,407,900
2019-05-17	14.620	14.920	14.470	14.620	11.653	16,330,300
2019-05-16	14.440	14.680	14.430	14.530	11.582	14,153,400
2019-05-15	14.060	14.445	14.050	14.420	11.494	15,286,000
2019-05-14	14.190	14.395	14.190	14.240	11.351	9,175,600
2019-05-13	14.450	14.530	14.090	14.160	11.287	12,346,300
2019-05-10	15.080	15.185	14.770	14.790	11.789	14,643,500
2019-05-09	15.170	15.230	14.865	15.220	12.132	7,525,300
2019-05-08	15.420	15.540	15.330	15.350	12.235	5,554,900
2019-05-07	15.470	15.620	15.330	15.430	12.299	7,565,500
2019-05-06	15.590	15.730	15.450	15.660	12.482	5,543,600
2019-05-03	15.780	15.960	15.770	15.930	12.698	5,138,900
2019-05-02	15.810	15.970	15.640	15.740	12.546	5,105,200
2019-05-01	15.950	16.070	15.780	15.790	12.586	6,609,900
2019-04-30	15.680	15.810	15.530	15.810	12.602	10,384,900
2019-04-29	15.730	15.965	15.670	15.710	12.522	7,794,900
2019-04-26	15.870	15.940	15.595	15.770	12.570	11,613,400
2019-04-25	16.260	16.310	15.935	16.010	12.761	9,782,100
2019-04-24	16.510	16.610	16.260	16.270	12.969	9,147,100
2019-04-23	16.610	16.690	16.500	16.530	13.176	10,311,800
2019-04-22	16.660	16.680	16.580	16.590	13.224	5,423,700
2019-04-18	16.590	16.710	16.515	16.660	13.280	9,627,200
2019-04-17	16.630	16.690	16.430	16.570	13.208	9,137,100
2019-04-16	16.500	16.695	16.480	16.600	13.232	14,190,900
2019-04-15	16.360	16.500	16.360	16.490	13.144	5,233,300
2019-04-12	16.390	16.480	16.290	16.400	13.072	5,240,100
2019-04-11	16.180	16.325	16.100	16.270	12.969	6,985,300
2019-04-10	15.970	16.270	15.940	16.270	12.969	5,654,600
2019-04-09	16.120	16.140	15.900	15.950	12.714	5,019,000
2019-04-08	16.140	16.260	16.062	16.190	12.905	6,414,100
2019-04-05	16.010	16.170	16.000	16.150	12.873	6,083,900
2019-04-04	15.900	16.110	15.850	16.070	12.809	9,514,000
2019-04-03	16.020	16.080	15.740	15.850	12.634	11,969,100
2019-04-02	15.930	16.010	15.815	15.820	12.610	6,484,600
2019-04-01	15.550	15.910	15.540	15.900	12.674	10,995,700
2019-03-29	15.420	15.460	15.325	15.430	12.299	9,937,300
2019-03-28	15.350	15.535	15.230	15.260	12.164	9,547,100
2019-03-27	15.360	15.435	15.170	15.260	12.164	7,722,000
2019-03-26	15.190	15.455	15.180	15.310	12.203	9,274,600
2019-03-25	15.300	15.380	15.050	15.150	12.076	12,410,800
2019-03-22	15.800	15.940	15.270	15.290	12.188	12,345,200
2019-03-21	15.890	16.120	15.890	16.020	12.769	17,721,300
2019-03-20	15.870	16.040	15.770	15.870	12.650	10,351,700
2019-03-19	15.900	16.040	15.831	15.880	12.658	15,502,600
2019-03-18	16.000	16.110	15.740	15.840	12.626	11,519,400
2019-03-15	15.660	16.105	15.660	16.070	12.809	20,228,300
2019-03-14	15.590	15.715	15.490	15.660	12.482	10,097,400
2019-03-13	15.380	15.590	15.320	15.520	12.371	11,306,000
2019-03-12	15.350	15.490	15.130	15.310	12.203	17,676,400
2019-03-11	15.640	15.930	15.635	15.890	12.576	11,689,000
2019-03-08	15.520	15.665	15.415	15.610	12.354	7,801,900
2019-03-07	15.860	15.940	15.600	15.670	12.402	14,207,900
2019-03-06	16.110	16.140	15.940	15.960	12.631	6,343,400

← NewerPage 32 of 47 · 2,769 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.