Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	15.420	15.540	14.980	15.050	11.819	18,349,500
2018-12-03	15.260	15.530	15.220	15.500	12.172	14,845,100
2018-11-30	15.090	15.140	14.770	15.000	11.779	20,963,100
2018-11-29	15.400	15.420	15.100	15.120	11.873	10,922,000
2018-11-28	15.180	15.460	14.900	15.460	12.140	13,439,200
2018-11-27	14.790	15.060	14.760	15.060	11.826	7,771,900
2018-11-26	14.720	14.985	14.690	14.910	11.709	9,953,900
2018-11-23	14.560	14.715	14.490	14.540	11.418	2,909,400
2018-11-21	14.640	14.930	14.630	14.700	11.544	8,652,300
2018-11-20	14.600	14.800	14.405	14.530	11.410	11,300,700
2018-11-19	15.100	15.215	14.700	14.830	11.646	12,707,700
2018-11-16	15.280	15.350	15.100	15.200	11.936	11,150,600
2018-11-15	15.070	15.480	14.890	15.320	12.031	15,280,000
2018-11-14	15.480	15.675	15.110	15.150	11.897	16,235,400
2018-11-13	15.310	15.610	15.245	15.340	12.046	9,517,000
2018-11-12	15.580	15.605	15.190	15.280	11.999	9,571,300
2018-11-09	16.130	16.195	15.565	15.720	12.345	10,721,500
2018-11-08	16.190	16.519	16.150	16.250	12.761	7,195,500
2018-11-07	16.030	16.250	15.840	16.240	12.753	18,460,200
2018-11-06	15.930	16.070	15.830	15.880	12.470	13,047,300
2018-11-05	15.890	16.010	15.680	15.930	12.510	6,268,100
2018-11-02	15.830	16.095	15.735	15.890	12.478	15,140,700
2018-11-01	15.240	15.800	15.240	15.800	12.407	6,066,800
2018-10-31	15.140	15.520	15.140	15.250	11.976	9,547,400
2018-10-30	14.570	14.940	14.510	14.930	11.724	8,297,100
2018-10-29	14.800	15.050	14.360	14.570	11.442	8,024,400
2018-10-26	14.970	14.980	14.476	14.630	11.489	10,469,500
2018-10-25	15.200	15.345	15.080	15.150	11.897	8,175,700
2018-10-24	15.630	15.795	15.060	15.090	11.850	8,119,500
2018-10-23	15.530	15.750	15.310	15.650	12.290	9,081,300
2018-10-22	15.540	15.890	15.520	15.840	12.439	7,881,600
2018-10-19	15.350	15.630	15.340	15.440	12.125	7,652,700
2018-10-18	15.400	15.530	15.100	15.330	12.038	8,275,200
2018-10-17	15.590	15.650	15.310	15.520	12.188	6,231,700
2018-10-16	15.450	15.540	15.270	15.510	12.180	6,109,300
2018-10-15	15.420	15.510	15.240	15.340	12.046	9,344,700
2018-10-12	14.920	15.460	14.890	15.420	12.109	16,598,800
2018-10-11	15.060	15.160	14.550	14.630	11.489	9,075,100
2018-10-10	15.650	15.770	15.090	15.110	11.866	10,860,900
2018-10-09	15.870	15.920	15.590	15.690	12.321	12,074,000
2018-10-08	16.070	16.150	15.860	15.890	12.478	8,991,800
2018-10-05	16.810	17.020	16.040	16.140	12.674	12,794,700
2018-10-04	16.790	17.000	16.780	16.850	13.232	10,262,800
2018-10-03	16.540	16.910	16.460	16.750	13.153	10,580,100
2018-10-02	16.140	16.630	16.140	16.530	12.981	9,636,500
2018-10-01	16.370	16.520	16.130	16.180	12.706	9,808,600
2018-09-28	16.250	16.430	16.170	16.310	12.808	12,488,000
2018-09-27	16.630	16.630	16.250	16.280	12.784	12,514,200
2018-09-26	16.590	16.720	16.495	16.510	12.965	8,897,900
2018-09-25	16.870	16.965	16.530	16.550	12.996	17,845,200
2018-09-24	17.000	17.025	16.860	16.920	13.287	7,291,300
2018-09-21	16.950	17.270	16.920	17.020	13.366	26,709,600
2018-09-20	16.700	16.980	16.680	16.870	13.248	8,726,300
2018-09-19	16.570	16.700	16.550	16.640	13.067	6,871,500
2018-09-18	16.310	16.680	16.265	16.550	12.996	6,680,200
2018-09-17	16.580	16.680	16.230	16.280	12.784	8,686,400
2018-09-14	16.550	16.660	16.475	16.580	13.020	8,040,300
2018-09-13	16.500	16.730	16.435	16.540	12.989	11,155,800
2018-09-12	16.390	16.470	16.250	16.400	12.879	5,614,500
2018-09-11	16.280	16.480	16.160	16.450	12.918	7,953,700

← NewerPage 34 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.