Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	16.670	16.890	16.670	16.670	9.876	5,886,347
2017-06-30	16.730	16.800	16.580	16.590	9.828	11,318,065
2017-06-29	16.750	16.800	16.370	16.650	9.864	16,378,163
2017-06-28	16.590	16.960	16.500	16.900	10.012	13,041,329
2017-06-27	16.740	16.790	16.500	16.500	9.775	12,662,749
2017-06-26	16.870	16.980	16.790	16.810	9.959	14,030,636
2017-06-23	16.750	17.000	16.660	16.850	9.982	22,420,479
2017-06-22	16.540	16.750	16.500	16.680	9.882	12,152,305
2017-06-21	16.700	16.790	16.540	16.570	9.816	13,225,011
2017-06-20	16.690	16.740	16.480	16.640	9.858	17,374,431
2017-06-19	16.510	16.770	16.510	16.720	9.905	14,374,026
2017-06-16	16.580	16.610	16.440	16.490	9.769	19,348,535
2017-06-15	16.700	16.760	16.470	16.520	9.787	23,054,281
2017-06-14	16.850	16.950	16.650	16.740	9.917	14,685,190
2017-06-13	16.820	16.970	16.800	16.880	10.000	15,699,633
2017-06-12	16.890	16.920	16.560	16.850	9.982	14,894,653
2017-06-09	17.040	17.320	16.805	16.990	10.027	13,561,698
2017-06-08	17.040	17.120	16.980	17.050	10.062	13,795,265
2017-06-07	17.030	17.240	17.010	17.040	10.056	18,744,767
2017-06-06	17.140	17.190	17.030	17.030	10.050	17,818,492
2017-06-05	17.340	17.350	17.130	17.160	10.127	20,008,631
2017-06-02	17.340	17.580	16.950	17.400	10.269	38,591,113
2017-06-01	18.350	18.370	17.470	17.520	10.339	50,115,031
2017-05-31	18.800	18.875	18.560	18.810	11.101	30,786,476
2017-05-30	18.780	18.930	18.690	18.850	11.124	22,861,704
2017-05-26	18.850	18.890	18.740	18.830	11.113	17,319,777
2017-05-25	18.970	19.000	18.810	18.840	11.118	23,348,044
2017-05-24	18.840	18.980	18.780	18.910	11.160	15,162,120
2017-05-23	18.870	18.900	18.750	18.860	11.130	17,918,260
2017-05-22	18.520	18.850	18.510	18.790	11.089	17,436,561
2017-05-19	18.840	19.000	18.470	18.530	10.936	25,988,818
2017-05-18	18.650	18.960	18.520	18.780	11.083	16,026,524
2017-05-17	19.110	19.110	18.720	18.800	11.095	16,809,591
2017-05-16	19.000	19.160	18.915	19.110	11.278	12,260,839
2017-05-15	18.900	19.130	18.870	18.990	11.207	13,808,928
2017-05-12	18.880	19.020	18.840	18.880	11.142	12,393,091
2017-05-11	18.920	19.055	18.805	18.860	11.130	16,039,543
2017-05-10	18.790	19.000	18.750	19.000	11.213	14,653,868
2017-05-09	18.870	18.970	18.635	18.780	11.083	21,023,203
2017-05-08	18.840	18.950	18.760	18.890	11.148	11,736,345
2017-05-05	18.840	18.850	18.670	18.830	11.113	16,416,704
2017-05-04	18.750	18.800	18.610	18.750	11.065	8,458,547
2017-05-03	18.660	18.770	18.570	18.670	11.018	14,169,590
2017-05-02	18.720	18.840	18.660	18.700	11.036	10,110,143
2017-05-01	18.690	18.830	18.640	18.730	11.053	10,576,116
2017-04-28	18.620	18.700	18.490	18.630	10.995	11,964,369
2017-04-27	18.600	18.660	18.430	18.630	10.995	17,807,277
2017-04-26	18.500	18.780	18.420	18.610	10.983	14,089,028
2017-04-25	18.490	18.590	18.420	18.520	10.930	11,001,357
2017-04-24	18.250	18.540	18.205	18.440	10.882	18,105,939
2017-04-21	18.300	18.315	18.020	18.140	10.705	15,784,063
2017-04-20	18.230	18.410	18.175	18.330	10.817	13,204,387
2017-04-19	18.150	18.290	18.090	18.160	10.717	9,413,567
2017-04-18	18.080	18.200	17.984	18.130	10.699	10,324,761
2017-04-17	18.020	18.130	17.980	18.110	10.688	10,234,660
2017-04-13	18.010	18.160	17.940	17.990	10.617	20,986,725
2017-04-12	18.330	18.340	17.940	18.050	10.652	17,688,947
2017-04-11	18.260	18.350	18.090	18.180	10.729	14,620,998
2017-04-10	18.340	18.510	18.240	18.300	10.800	28,411,107
2017-04-07	17.960	18.450	17.910	18.280	10.788	36,280,967

← NewerPage 40 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.