Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	18.780	18.890	18.570	18.710	14.489	10,902,800
2018-03-20	18.790	18.930	18.615	18.780	14.543	11,180,300
2018-03-19	18.700	18.830	18.500	18.700	14.481	9,447,200
2018-03-16	18.820	19.010	18.680	18.790	14.550	21,347,600
2018-03-15	18.900	18.980	18.780	18.830	14.581	15,291,600
2018-03-14	18.980	18.990	18.735	18.850	14.597	11,582,800
2018-03-13	19.090	19.230	18.860	18.880	14.620	9,001,700
2018-03-12	19.160	19.175	19.000	19.070	14.709	10,161,300
2018-03-09	19.070	19.210	18.980	19.160	14.779	14,564,800
2018-03-08	19.200	19.230	18.845	18.950	14.617	10,551,000
2018-03-07	19.240	19.380	18.980	19.150	14.771	11,056,300
2018-03-06	19.010	19.475	19.000	19.410	14.971	11,551,400
2018-03-05	18.770	19.100	18.740	18.980	14.640	11,720,600
2018-03-02	18.200	18.800	18.150	18.780	14.486	14,917,400
2018-03-01	18.700	18.835	18.140	18.400	14.192	14,072,000
2018-02-28	18.950	19.070	18.590	18.590	14.339	17,526,900
2018-02-27	18.500	19.130	18.500	18.820	14.516	20,981,300
2018-02-26	18.040	18.800	18.040	18.550	14.308	25,578,200
2018-02-23	18.010	18.190	17.560	18.140	13.992	45,018,300
2018-02-22	16.430	16.670	16.230	16.410	12.658	16,299,400
2018-02-21	16.600	16.685	16.220	16.250	12.534	10,906,500
2018-02-20	16.470	16.685	16.410	16.520	12.742	9,037,500
2018-02-16	16.300	16.560	16.210	16.390	12.642	8,506,800
2018-02-15	16.280	16.480	16.040	16.350	12.611	8,201,600
2018-02-14	15.410	16.220	15.350	16.150	12.457	14,008,300
2018-02-13	15.630	15.630	15.310	15.470	11.932	13,734,800
2018-02-12	15.420	15.850	15.360	15.750	12.148	7,683,600
2018-02-09	15.200	15.415	14.655	15.300	11.801	16,716,000
2018-02-08	15.530	15.680	15.040	15.040	11.601	12,061,000
2018-02-07	15.670	15.785	15.330	15.560	12.002	13,112,600
2018-02-06	15.270	15.815	14.960	15.730	12.133	16,226,800
2018-02-05	16.530	16.650	15.650	15.660	12.079	15,838,100
2018-02-02	16.660	16.930	16.520	16.650	12.843	13,334,000
2018-02-01	16.400	16.880	16.320	16.790	12.951	13,494,800
2018-01-31	16.590	16.690	16.310	16.400	12.650	12,419,400
2018-01-30	16.850	16.906	16.395	16.540	12.758	11,202,300
2018-01-29	16.660	17.065	16.620	16.970	13.089	10,537,100
2018-01-26	16.550	16.840	16.550	16.710	12.889	9,762,400
2018-01-25	16.710	16.840	16.450	16.480	12.712	7,765,500
2018-01-24	16.710	16.890	16.600	16.680	12.866	11,806,000
2018-01-23	16.280	16.720	16.200	16.670	12.858	14,447,000
2018-01-22	16.050	16.080	15.900	16.050	12.380	9,415,500
2018-01-19	15.970	16.090	15.910	16.080	12.403	9,139,500
2018-01-18	16.030	16.100	15.940	15.970	12.318	9,774,600
2018-01-17	15.860	16.100	15.820	16.070	12.395	9,450,300
2018-01-16	15.820	15.915	15.715	15.810	12.195	9,664,400
2018-01-12	15.450	15.870	15.420	15.810	12.195	15,520,700
2018-01-11	15.200	15.490	15.170	15.450	11.917	8,239,900
2018-01-10	14.760	15.310	14.760	15.190	11.716	10,171,300
2018-01-09	14.850	14.980	14.810	14.850	11.454	14,481,200
2018-01-08	14.950	14.970	14.645	14.820	11.431	13,052,100
2018-01-05	15.060	15.190	14.960	15.050	11.609	12,539,400
2018-01-04	14.700	15.070	14.655	15.060	11.616	11,333,500
2018-01-03	14.600	14.750	14.540	14.700	11.339	7,907,200
2018-01-02	14.430	14.630	14.380	14.610	11.269	7,155,700
2017-12-29	14.670	14.670	14.360	14.360	11.076	7,097,200
2017-12-28	14.690	14.700	14.555	14.610	11.269	3,686,400
2017-12-27	14.720	14.750	14.610	14.670	11.315	3,260,500
2017-12-26	14.690	14.785	14.670	14.740	11.369	2,882,800
2017-12-22	14.710	14.820	14.680	14.710	11.346	4,171,700

← NewerPage 37 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.