Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	16.090	16.240	15.920	16.140	12.774	15,853,200
2019-03-04	16.450	16.520	15.940	16.160	12.789	14,646,300
2019-03-01	16.540	16.540	16.255	16.380	12.963	21,879,800
2019-02-28	16.600	16.650	16.340	16.380	12.963	13,489,400
2019-02-27	16.750	16.815	16.695	16.700	13.217	8,381,300
2019-02-26	16.730	16.970	16.710	16.800	13.296	10,049,500
2019-02-25	16.350	16.920	16.345	16.760	13.264	13,110,200
2019-02-22	16.500	16.500	16.010	16.320	12.916	22,478,500
2019-02-21	16.110	16.390	16.030	16.230	12.845	15,909,700
2019-02-20	16.100	16.220	16.030	16.050	12.702	9,809,100
2019-02-19	16.030	16.130	15.980	16.090	12.734	8,588,900
2019-02-15	16.110	16.240	15.990	16.090	12.734	11,932,700
2019-02-14	15.910	16.130	15.860	15.990	12.655	7,968,600
2019-02-13	16.100	16.240	16.030	16.050	12.702	11,945,600
2019-02-12	16.010	16.150	15.970	16.000	12.663	13,904,500
2019-02-11	15.910	16.045	15.830	15.840	12.536	7,940,000
2019-02-08	15.660	15.925	15.620	15.920	12.599	7,984,700
2019-02-07	15.910	16.095	15.750	15.850	12.544	6,135,500
2019-02-06	15.940	16.190	15.900	16.090	12.734	7,159,000
2019-02-05	15.790	16.099	15.780	15.890	12.576	6,625,700
2019-02-04	15.730	15.850	15.580	15.790	12.497	9,193,800
2019-02-01	15.690	15.810	15.565	15.690	12.417	9,152,100
2019-01-31	15.470	15.650	15.350	15.590	12.338	11,945,800
2019-01-30	15.480	15.670	15.275	15.520	12.283	7,852,300
2019-01-29	15.750	15.860	15.365	15.370	12.164	20,884,100
2019-01-28	15.110	15.670	15.070	15.660	12.394	29,335,800
2019-01-25	14.940	15.380	14.905	15.350	12.148	17,843,400
2019-01-24	14.480	14.880	14.440	14.760	11.681	7,087,900
2019-01-23	14.520	14.690	14.320	14.440	11.428	6,831,400
2019-01-22	14.660	14.660	14.350	14.450	11.436	9,537,600
2019-01-18	14.380	14.750	14.380	14.680	11.618	8,935,900
2019-01-17	14.260	14.400	14.100	14.270	11.294	6,240,000
2019-01-16	13.770	14.370	13.730	14.320	11.333	12,256,800
2019-01-15	14.210	14.490	14.170	14.440	11.428	6,786,400
2019-01-14	14.110	14.307	14.010	14.160	11.207	8,960,300
2019-01-11	14.040	14.260	13.890	14.240	11.270	6,507,200
2019-01-10	13.990	14.140	13.880	14.130	11.183	8,556,200
2019-01-09	13.880	14.195	13.880	14.060	11.127	7,668,100
2019-01-08	14.190	14.310	13.685	13.800	10.922	12,732,500
2019-01-07	13.820	14.170	13.750	14.070	11.135	8,027,500
2019-01-04	13.510	13.920	13.450	13.800	10.922	11,277,100
2019-01-03	13.280	13.370	12.930	13.180	10.431	11,921,700
2019-01-02	12.950	13.640	12.950	13.460	10.653	10,865,500
2018-12-31	13.170	13.255	13.030	13.210	10.455	6,453,800
2018-12-28	13.210	13.315	12.970	13.030	10.312	8,727,000
2018-12-27	12.690	13.120	12.540	13.100	10.368	8,150,300
2018-12-26	12.340	12.860	12.087	12.810	10.138	10,312,200
2018-12-24	12.460	12.595	12.225	12.270	9.711	5,400,200
2018-12-21	12.660	13.000	12.485	12.610	9.980	25,427,500
2018-12-20	13.080	13.160	12.595	12.650	10.011	18,528,300
2018-12-19	13.590	13.840	13.070	13.170	10.423	14,299,900
2018-12-18	13.710	13.930	13.540	13.630	10.787	12,805,000
2018-12-17	14.170	14.270	13.550	13.590	10.755	17,072,700
2018-12-14	14.350	14.460	14.200	14.220	11.254	11,166,200
2018-12-13	14.650	14.930	14.440	14.490	11.468	12,862,100
2018-12-12	14.960	14.990	14.630	14.640	11.586	14,122,900
2018-12-11	14.580	14.830	14.380	14.740	11.666	16,343,600
2018-12-10	14.620	14.845	14.190	14.570	11.442	14,047,500
2018-12-07	15.970	15.970	14.660	14.710	11.552	18,469,900
2018-12-06	14.810	16.260	14.560	16.020	12.580	29,136,600

← NewerPage 33 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.