Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	14.890	15.120	14.820	14.850	11.395	22,027,400
2017-09-26	14.740	15.080	14.690	14.890	11.426	25,926,100
2017-09-25	14.190	14.720	14.170	14.700	11.280	29,532,200
2017-09-22	13.860	14.290	13.820	14.260	10.943	22,932,500
2017-09-21	13.600	13.900	13.510	13.790	10.582	22,598,600
2017-09-20	13.580	13.680	13.500	13.630	10.459	17,348,000
2017-09-19	13.560	13.640	13.470	13.490	10.352	10,087,500
2017-09-18	13.570	13.720	13.510	13.540	10.390	12,586,100
2017-09-15	13.370	13.560	13.320	13.520	10.375	15,606,000
2017-09-14	13.180	13.530	13.130	13.470	10.336	16,071,700
2017-09-13	13.080	13.250	12.970	13.230	10.152	24,975,000
2017-09-12	13.360	13.410	12.990	13.120	10.068	19,398,000
2017-09-11	13.300	13.470	13.240	13.350	10.194	16,505,900
2017-09-08	13.289	13.385	13.060	13.120	10.019	24,308,700
2017-09-07	13.730	13.770	13.250	13.250	10.118	27,036,800
2017-09-06	14.290	14.320	13.600	13.770	10.515	40,580,300
2017-09-05	14.200	14.400	13.830	14.040	10.721	26,755,900
2017-09-01	14.130	14.390	13.820	14.310	10.927	22,355,800
2017-08-31	17.980	18.135	17.950	18.060	10.699	14,603,081
2017-08-30	17.880	17.990	17.775	17.980	10.652	8,092,342
2017-08-29	17.650	17.945	17.580	17.920	10.616	7,612,447
2017-08-28	17.980	17.980	17.675	17.790	10.539	9,661,184
2017-08-25	17.990	18.140	17.805	17.950	10.634	11,647,146
2017-08-24	17.720	18.060	17.660	17.950	10.634	8,553,933
2017-08-23	17.550	17.750	17.530	17.710	10.492	9,091,317
2017-08-22	17.360	17.700	17.350	17.670	10.468	7,026,468
2017-08-21	17.200	17.350	17.080	17.310	10.255	7,851,557
2017-08-18	17.260	17.400	17.090	17.180	10.178	12,322,840
2017-08-17	17.520	17.680	17.300	17.300	10.249	11,823,997
2017-08-16	17.740	17.870	17.525	17.600	10.427	6,336,337
2017-08-15	17.560	17.840	17.530	17.750	10.515	10,719,969
2017-08-14	17.490	17.850	17.460	17.580	10.415	10,254,124
2017-08-11	17.200	17.370	17.155	17.300	10.249	6,805,276
2017-08-10	17.600	17.600	17.070	17.120	10.142	12,069,036
2017-08-09	17.550	17.700	17.440	17.640	10.450	8,984,846
2017-08-08	17.590	17.700	17.520	17.630	10.444	10,173,948
2017-08-07	17.490	17.645	17.450	17.630	10.444	5,909,292
2017-08-04	17.290	17.570	17.290	17.510	10.373	8,123,922
2017-08-03	17.340	17.360	17.160	17.290	10.243	8,584,869
2017-08-02	17.590	17.640	17.270	17.350	10.278	10,271,654
2017-08-01	17.550	17.600	17.445	17.550	10.397	9,943,346
2017-07-31	17.600	17.745	17.500	17.510	10.373	11,294,347
2017-07-28	17.500	17.550	17.290	17.510	10.373	11,777,593
2017-07-27	17.700	17.700	17.395	17.550	10.397	13,184,408
2017-07-26	17.900	17.960	17.550	17.610	10.433	10,281,322
2017-07-25	17.840	18.010	17.740	17.880	10.592	9,928,136
2017-07-24	17.980	18.100	17.790	17.840	10.569	14,075,236
2017-07-21	17.860	18.030	17.770	18.010	10.669	15,243,714
2017-07-20	17.670	17.930	17.650	17.900	10.604	18,859,617
2017-07-19	17.250	17.710	17.250	17.670	10.468	17,298,122
2017-07-18	17.200	17.250	17.050	17.150	10.160	13,542,750
2017-07-17	17.190	17.320	17.095	17.230	10.207	9,965,388
2017-07-14	17.100	17.230	17.020	17.190	10.184	7,901,054
2017-07-13	16.790	17.160	16.760	17.090	10.124	17,708,927
2017-07-12	16.750	16.850	16.575	16.790	9.947	13,454,195
2017-07-11	16.710	16.850	16.570	16.780	9.941	11,760,449
2017-07-10	16.610	16.835	16.600	16.740	9.917	13,109,903
2017-07-07	16.520	16.650	16.400	16.610	9.840	17,037,615
2017-07-06	16.850	16.920	16.420	16.480	9.763	18,738,064
2017-07-05	16.720	16.990	16.710	16.940	10.036	13,925,067

← NewerPage 39 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.