Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	16.540	16.550	16.260	16.410	12.798	12,516,300
2018-09-07	16.490	16.800	16.390	16.530	12.891	10,228,900
2018-09-06	16.560	16.620	16.420	16.520	12.884	8,440,700
2018-09-05	16.690	16.700	16.240	16.590	12.938	13,574,000
2018-09-04	16.420	16.715	16.170	16.670	13.001	10,016,400
2018-08-31	16.770	16.770	16.400	16.530	12.891	10,675,700
2018-08-30	16.740	17.080	16.720	16.790	13.094	16,188,100
2018-08-29	17.030	17.590	16.650	16.710	13.032	25,330,100
2018-08-28	16.530	16.800	16.510	16.740	13.055	10,950,200
2018-08-27	16.370	16.640	16.260	16.450	12.829	13,743,900
2018-08-24	16.160	16.310	15.980	16.200	12.634	9,561,000
2018-08-23	15.810	16.460	15.795	16.100	12.556	15,522,400
2018-08-22	15.760	15.920	15.720	15.820	12.338	8,331,000
2018-08-21	16.470	16.470	15.740	15.780	12.306	16,634,000
2018-08-20	16.740	16.960	16.590	16.720	13.040	9,402,400
2018-08-17	16.250	16.795	16.208	16.670	13.001	12,400,100
2018-08-16	16.120	16.390	16.025	16.270	12.689	10,663,400
2018-08-15	15.860	16.090	15.790	16.030	12.501	10,275,900
2018-08-14	15.700	16.020	15.700	15.990	12.470	5,182,800
2018-08-13	15.850	15.970	15.660	15.660	12.213	5,039,600
2018-08-10	15.980	16.085	15.780	15.850	12.361	5,036,700
2018-08-09	16.140	16.225	16.060	16.110	12.564	3,503,900
2018-08-08	16.140	16.290	16.070	16.160	12.603	4,663,000
2018-08-07	16.050	16.230	16.020	16.130	12.579	4,396,500
2018-08-06	15.930	16.045	15.850	16.010	12.486	5,224,100
2018-08-03	15.610	16.000	15.590	15.980	12.462	7,397,200
2018-08-02	15.350	15.570	15.320	15.550	12.127	7,753,100
2018-08-01	15.420	15.610	15.370	15.450	12.049	5,640,200
2018-07-31	15.450	15.550	15.370	15.440	12.041	6,644,700
2018-07-30	15.580	15.640	15.320	15.450	12.049	4,940,000
2018-07-27	15.760	15.890	15.530	15.590	12.158	5,690,100
2018-07-26	15.490	15.770	15.480	15.690	12.236	4,970,600
2018-07-25	15.240	15.490	15.230	15.480	12.072	5,964,900
2018-07-24	15.610	15.665	15.250	15.300	11.932	7,481,700
2018-07-23	15.410	15.550	15.270	15.470	12.065	13,145,600
2018-07-20	15.590	15.615	15.405	15.470	12.065	6,592,600
2018-07-19	15.930	16.155	15.610	15.640	12.197	11,530,100
2018-07-18	15.690	15.950	15.650	15.930	12.423	6,992,100
2018-07-17	15.590	15.800	15.560	15.660	12.213	8,883,000
2018-07-16	15.450	15.650	15.335	15.640	12.197	10,738,000
2018-07-13	15.340	15.530	15.300	15.490	12.080	8,808,200
2018-07-12	15.150	15.470	15.120	15.390	12.002	4,759,800
2018-07-11	15.310	15.350	15.080	15.100	11.776	8,725,700
2018-07-10	15.240	15.535	15.200	15.500	12.088	12,151,400
2018-07-09	15.040	15.315	14.990	15.230	11.878	6,362,000
2018-07-06	14.880	15.050	14.730	14.980	11.683	5,527,800
2018-07-05	14.800	14.840	14.570	14.820	11.558	9,473,800
2018-07-03	14.790	14.920	14.750	14.770	11.519	4,748,200
2018-07-02	14.500	14.840	14.460	14.800	11.542	7,088,700
2018-06-29	14.770	14.850	14.610	14.610	11.394	11,694,500
2018-06-28	14.710	14.770	14.475	14.710	11.472	14,739,100
2018-06-27	15.220	15.250	14.720	14.720	11.480	14,323,600
2018-06-26	15.110	15.550	15.060	15.170	11.831	7,978,600
2018-06-25	15.170	15.230	14.940	15.070	11.753	15,972,800
2018-06-22	15.490	15.520	15.225	15.240	11.885	9,056,600
2018-06-21	15.200	15.490	15.140	15.420	12.026	14,506,700
2018-06-20	15.950	15.990	15.130	15.150	11.815	14,603,800
2018-06-19	15.700	15.930	15.670	15.900	12.400	8,432,700
2018-06-18	15.800	16.060	15.685	15.910	12.408	12,084,700
2018-06-15	15.800	15.950	15.620	15.950	12.439	25,030,400

← NewerPage 35 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.