Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	17.980	18.130	17.910	18.020	10.634	15,977,155
2017-04-05	17.980	18.100	17.780	17.900	10.564	24,502,601
2017-04-04	17.400	17.910	17.350	17.900	10.564	24,554,419
2017-04-03	18.000	18.060	17.310	17.570	10.369	41,268,108
2017-03-31	23.430	24.000	23.430	23.700	10.478	24,476,303
2017-03-30	23.600	23.820	23.520	23.620	10.443	15,394,686
2017-03-29	23.000	23.930	22.905	23.670	10.465	29,644,340
2017-03-28	22.690	23.210	22.630	23.010	10.173	14,497,071
2017-03-27	22.550	22.850	22.380	22.720	10.045	11,508,463
2017-03-24	22.860	23.240	22.630	22.770	10.067	15,784,392
2017-03-23	22.450	22.960	22.380	22.800	10.080	16,796,251
2017-03-22	22.220	22.550	22.100	22.500	9.948	15,644,338
2017-03-21	22.950	23.080	22.200	22.250	9.837	27,868,897
2017-03-20	22.770	23.065	22.660	22.950	10.147	14,750,165
2017-03-17	22.650	22.990	22.510	22.850	10.103	21,287,078
2017-03-16	22.700	22.860	22.500	22.640	10.010	17,717,954
2017-03-15	22.230	22.850	22.110	22.690	10.032	24,111,717
2017-03-14	22.240	22.330	22.020	22.230	9.828	17,357,669
2017-03-13	22.190	22.430	22.170	22.320	9.868	17,357,669
2017-03-10	22.530	22.690	22.200	22.370	9.862	19,189,374
2017-03-09	22.530	22.690	22.380	22.470	9.906	18,977,230
2017-03-08	22.800	22.850	22.570	22.620	9.972	21,858,303
2017-03-07	22.970	23.190	22.700	22.820	10.060	23,911,616
2017-03-06	22.850	23.130	22.830	23.070	10.170	26,772,730
2017-03-03	22.910	23.270	22.880	23.050	10.161	19,903,406
2017-03-02	23.120	23.210	22.840	22.950	10.117	18,544,338
2017-03-01	23.010	23.300	22.930	23.180	10.219	22,835,751
2017-02-28	22.070	22.875	22.000	22.820	10.060	31,589,602
2017-02-27	22.760	22.760	22.270	22.310	9.835	32,712,094
2017-02-24	22.125	22.980	22.100	22.960	10.122	80,662,819
2017-02-23	24.830	24.860	24.500	24.660	10.871	22,893,390
2017-02-22	24.540	24.880	24.500	24.780	10.924	13,138,519
2017-02-21	24.400	24.700	24.360	24.660	10.871	16,285,418
2017-02-17	24.250	24.420	24.130	24.400	10.757	13,047,673
2017-02-16	24.370	24.480	24.210	24.330	10.726	11,783,408
2017-02-15	24.220	24.440	24.090	24.380	10.748	11,762,417
2017-02-14	24.080	24.150	23.960	24.140	10.642	16,786,616
2017-02-13	24.020	24.230	23.960	24.120	10.633	11,128,048
2017-02-10	24.080	24.260	23.980	23.990	10.576	14,299,723
2017-02-09	23.630	24.120	23.560	24.080	10.615	12,060,590
2017-02-08	23.620	23.880	23.550	23.630	10.417	10,469,074
2017-02-07	23.540	23.795	23.520	23.690	10.444	11,192,397
2017-02-06	23.350	23.660	23.310	23.540	10.377	9,451,537
2017-02-03	22.750	23.580	22.750	23.500	10.360	23,112,761
2017-02-02	22.260	22.735	22.260	22.690	10.003	14,275,291
2017-02-01	22.730	22.780	22.370	22.590	9.959	16,757,711
2017-01-31	22.140	22.690	21.840	22.680	9.998	21,481,845
2017-01-30	22.490	22.490	21.990	22.150	9.765	16,078,951
2017-01-27	22.730	22.800	22.480	22.550	9.941	11,716,995
2017-01-26	22.960	23.090	22.620	22.620	9.972	10,554,758
2017-01-25	23.020	23.140	22.835	22.980	10.131	12,553,013
2017-01-24	22.710	23.090	22.660	22.890	10.091	14,144,701
2017-01-23	22.820	22.930	22.390	22.570	9.950	15,614,573
2017-01-20	22.790	22.900	22.640	22.880	10.086	15,579,301
2017-01-19	22.790	22.880	22.680	22.770	10.038	9,976,651
2017-01-18	22.770	22.990	22.590	22.860	10.078	14,536,128
2017-01-17	22.830	22.990	22.635	22.690	10.003	10,155,589
2017-01-13	22.750	23.050	22.740	22.940	10.113	9,905,248
2017-01-12	22.730	22.840	22.425	22.750	10.029	14,234,514
2017-01-11	22.920	22.980	22.610	22.760	10.034	15,961,609

← NewerPage 41 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.