Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	15.800	15.950	15.620	15.950	12.439	25,030,400
2018-06-14	15.870	16.120	15.750	15.820	12.338	11,926,600
2018-06-13	15.760	15.890	15.700	15.790	12.314	8,437,800
2018-06-12	15.920	16.000	15.780	15.790	12.314	9,010,600
2018-06-11	15.960	16.180	15.960	16.020	12.405	11,639,200
2018-06-08	15.820	16.020	15.787	16.010	12.398	7,921,400
2018-06-07	15.980	16.060	15.820	15.920	12.328	7,794,000
2018-06-06	16.110	16.110	15.725	16.020	12.405	12,395,000
2018-06-05	15.500	16.130	15.450	16.060	12.436	22,398,000
2018-06-04	15.500	15.740	15.370	15.540	12.034	12,236,800
2018-06-01	15.330	15.530	15.320	15.530	12.026	10,896,700
2018-05-31	15.530	15.590	15.120	15.240	11.801	14,448,100
2018-05-30	15.470	15.665	15.320	15.570	12.057	12,024,900
2018-05-29	15.430	15.486	15.260	15.380	11.910	9,727,000
2018-05-25	15.750	15.820	15.440	15.520	12.018	14,411,500
2018-05-24	15.550	15.810	15.160	15.760	12.204	29,516,000
2018-05-23	16.850	16.950	15.450	15.580	12.065	56,055,200
2018-05-22	17.550	17.680	17.410	17.410	13.482	14,421,200
2018-05-21	17.660	17.740	17.480	17.510	13.559	6,196,800
2018-05-18	17.660	17.670	17.480	17.560	13.598	6,784,900
2018-05-17	17.680	17.760	17.435	17.670	13.683	10,602,300
2018-05-16	17.410	17.680	17.370	17.630	13.652	15,259,900
2018-05-15	17.480	17.530	17.285	17.400	13.474	8,365,700
2018-05-14	17.750	17.820	17.590	17.590	13.621	8,456,000
2018-05-11	17.660	17.780	17.610	17.670	13.683	11,498,300
2018-05-10	17.670	17.700	17.500	17.650	13.668	12,298,200
2018-05-09	17.400	17.670	17.340	17.600	13.629	13,013,900
2018-05-08	17.250	17.430	17.205	17.390	13.466	12,408,100
2018-05-07	17.240	17.450	17.190	17.300	13.397	10,486,700
2018-05-04	16.850	17.255	16.780	17.210	13.327	6,166,900
2018-05-03	16.990	17.080	16.750	16.900	13.087	8,031,900
2018-05-02	17.140	17.260	17.070	17.120	13.257	6,367,900
2018-05-01	16.990	17.200	16.950	17.180	13.304	9,651,800
2018-04-30	17.340	17.460	17.050	17.050	13.203	12,473,400
2018-04-27	17.640	17.640	17.240	17.350	13.435	8,836,700
2018-04-26	17.390	17.515	17.245	17.390	13.466	10,687,300
2018-04-25	17.300	17.415	17.020	17.310	13.404	9,302,400
2018-04-24	17.500	17.680	17.250	17.360	13.443	10,102,900
2018-04-23	17.380	17.540	17.305	17.420	13.490	8,083,000
2018-04-20	17.440	17.450	17.160	17.290	13.389	7,701,600
2018-04-19	17.650	17.650	17.380	17.410	13.482	7,789,300
2018-04-18	17.770	17.780	17.615	17.680	13.691	9,610,200
2018-04-17	17.680	17.880	17.620	17.750	13.745	17,144,500
2018-04-16	17.450	17.670	17.360	17.560	13.598	16,959,600
2018-04-13	17.510	17.510	17.180	17.400	13.474	10,062,600
2018-04-12	17.350	17.600	17.330	17.410	13.482	13,920,700
2018-04-11	17.200	17.300	17.091	17.240	13.350	9,828,500
2018-04-10	17.070	17.400	17.070	17.250	13.358	15,303,200
2018-04-09	16.730	17.210	16.730	16.810	13.017	8,445,100
2018-04-06	17.040	17.220	16.610	16.700	12.932	14,149,100
2018-04-05	17.420	17.420	17.120	17.200	13.319	15,104,800
2018-04-04	16.830	17.310	16.760	17.250	13.358	13,204,000
2018-04-03	17.250	17.350	16.960	17.140	13.273	13,363,100
2018-04-02	17.480	17.520	16.940	17.120	13.257	10,274,600
2018-03-29	17.700	17.755	17.455	17.540	13.583	16,009,600
2018-03-28	17.610	17.800	17.405	17.660	13.675	14,005,200
2018-03-27	18.090	18.155	17.455	17.560	13.598	12,146,200
2018-03-26	17.920	18.030	17.575	17.990	13.931	11,003,500
2018-03-23	18.370	18.400	17.630	17.630	13.652	10,561,400
2018-03-22	18.550	18.645	18.300	18.320	14.187	10,862,300

← NewerPage 36 of 47 · 2,770 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.