Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	14.710	14.850	14.665	14.720	11.354	7,888,300
2017-12-20	14.790	14.790	14.635	14.710	11.346	9,259,700
2017-12-19	14.880	14.900	14.740	14.800	11.416	9,792,600
2017-12-18	14.450	14.930	14.430	14.900	11.493	12,653,300
2017-12-15	14.290	14.480	14.255	14.410	11.115	20,251,000
2017-12-14	14.300	14.380	14.220	14.240	10.984	7,601,000
2017-12-13	14.460	14.550	14.320	14.320	11.045	8,640,800
2017-12-12	14.450	14.570	14.350	14.500	11.184	12,199,800
2017-12-11	14.250	14.590	14.230	14.580	11.188	11,132,200
2017-12-08	14.230	14.390	14.230	14.340	11.004	8,114,600
2017-12-07	14.200	14.270	14.125	14.220	10.912	6,818,700
2017-12-06	14.020	14.230	13.990	14.160	10.866	7,091,000
2017-12-05	14.110	14.170	14.000	14.080	10.804	11,892,800
2017-12-04	14.440	14.520	14.190	14.230	10.920	11,095,700
2017-12-01	13.900	14.465	13.750	14.440	11.081	18,544,200
2017-11-30	13.990	14.170	13.920	13.950	10.705	15,101,600
2017-11-29	13.950	14.300	13.790	13.970	10.720	12,094,000
2017-11-28	13.470	13.950	13.405	13.880	10.651	16,054,700
2017-11-27	13.210	13.540	13.150	13.470	10.336	13,862,700
2017-11-24	13.210	13.390	13.150	13.320	10.221	8,555,500
2017-11-22	13.200	13.400	12.815	13.100	10.052	41,931,400
2017-11-21	14.100	14.310	14.080	14.120	10.835	13,733,900
2017-11-20	13.680	14.110	13.660	14.090	10.812	12,408,800
2017-11-17	13.300	13.690	13.250	13.680	10.498	12,897,100
2017-11-16	13.210	13.420	13.210	13.270	10.183	14,822,100
2017-11-15	13.200	13.320	13.100	13.160	10.098	12,002,200
2017-11-14	13.380	13.480	13.230	13.270	10.183	11,350,600
2017-11-13	13.670	13.695	13.470	13.480	10.344	14,572,600
2017-11-10	13.720	13.750	13.600	13.700	10.513	4,517,900
2017-11-09	13.480	13.750	13.470	13.720	10.528	6,230,900
2017-11-08	13.560	13.590	13.460	13.540	10.390	7,751,800
2017-11-07	13.600	13.740	13.520	13.570	10.413	7,362,300
2017-11-06	13.460	13.630	13.240	13.630	10.459	9,582,500
2017-11-03	13.620	13.630	13.400	13.500	10.359	9,542,900
2017-11-02	13.570	13.660	13.485	13.630	10.459	17,522,400
2017-11-01	13.940	13.940	13.470	13.600	10.436	15,500,000
2017-10-31	14.020	14.055	13.875	13.920	10.682	10,261,900
2017-10-30	14.230	14.280	13.910	13.980	10.728	11,940,100
2017-10-27	14.270	14.340	14.180	14.280	10.958	7,034,100
2017-10-26	14.210	14.310	14.080	14.250	10.935	7,007,000
2017-10-25	14.280	14.290	13.880	14.080	10.804	15,537,300
2017-10-24	14.250	14.475	14.230	14.310	10.981	8,236,600
2017-10-23	14.090	14.325	14.060	14.250	10.935	8,558,400
2017-10-20	13.880	14.185	13.800	14.040	10.774	12,664,400
2017-10-19	14.500	14.530	13.800	13.860	10.636	23,836,500
2017-10-18	14.670	14.800	14.665	14.700	11.280	6,827,100
2017-10-17	14.840	14.890	14.545	14.610	11.211	12,841,100
2017-10-16	14.880	14.960	14.810	14.860	11.403	6,351,400
2017-10-13	14.650	15.060	14.640	14.890	11.426	9,941,500
2017-10-12	14.930	14.940	14.730	14.800	11.357	8,238,400
2017-10-11	14.940	15.040	14.850	14.940	11.464	10,469,600
2017-10-10	14.820	15.030	14.810	14.960	11.480	9,359,400
2017-10-09	14.840	14.970	14.770	14.800	11.357	6,254,600
2017-10-06	14.790	14.850	14.580	14.800	11.357	11,827,300
2017-10-05	14.840	14.960	14.760	14.830	11.380	7,074,400
2017-10-04	14.700	14.890	14.550	14.800	11.357	7,636,300
2017-10-03	14.970	14.987	14.620	14.690	11.273	10,203,600
2017-10-02	14.680	15.000	14.650	14.970	11.487	13,719,600
2017-09-29	14.600	14.750	14.540	14.710	11.288	6,736,900
2017-09-28	14.840	14.940	14.565	14.570	11.180	11,473,100

← NewerPage 38 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.