Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	22.690	23.010	22.510	22.950	10.117	23,212,897
2017-01-09	23.140	23.183	22.510	22.560	9.945	24,591,408
2017-01-06	23.570	23.570	22.410	23.100	10.183	25,019,655
2017-01-05	23.450	23.580	23.330	23.560	10.386	19,883,103
2017-01-04	23.300	23.710	23.240	23.450	10.338	11,969,056
2017-01-03	23.190	23.470	22.980	23.200	10.228	13,861,841
2016-12-30	23.230	23.450	23.030	23.140	10.201	10,862,394
2016-12-29	23.280	23.470	23.180	23.340	10.289	8,858,805
2016-12-28	23.820	23.820	23.290	23.300	10.272	11,347,591
2016-12-27	23.810	23.900	23.620	23.740	10.466	6,512,137
2016-12-23	23.770	23.840	23.680	23.820	10.501	10,125,823
2016-12-22	23.910	23.990	23.520	23.760	10.474	11,015,867
2016-12-21	23.840	24.040	23.795	23.890	10.532	9,327,829
2016-12-20	23.770	23.980	23.650	23.840	10.510	15,602,185
2016-12-19	23.420	23.900	23.420	23.730	10.461	11,699,617
2016-12-16	23.630	23.785	23.380	23.490	10.355	35,485,116
2016-12-15	23.850	23.870	23.670	23.730	10.461	27,706,305
2016-12-14	23.740	24.380	23.730	23.920	10.545	16,920,304
2016-12-13	23.840	24.220	23.750	23.930	10.549	18,690,585
2016-12-12	24.090	24.220	23.700	23.900	10.536	21,249,914
2016-12-09	24.560	24.770	24.320	24.510	10.776	22,907,671
2016-12-08	24.650	24.790	24.510	24.640	10.834	12,216,300
2016-12-07	23.840	24.790	23.810	24.680	10.851	28,028,909
2016-12-06	24.160	24.180	23.890	23.960	10.535	16,941,294
2016-12-05	23.920	24.220	23.830	24.210	10.644	17,673,908
2016-12-02	23.360	23.900	23.340	23.850	10.486	12,629,234
2016-12-01	23.780	23.900	23.330	23.370	10.275	20,974,453
2016-11-30	23.790	23.895	23.630	23.800	10.464	24,902,141
2016-11-29	23.220	23.900	23.220	23.740	10.438	24,233,188
2016-11-28	22.970	23.390	22.880	23.340	10.262	37,604,498
2016-11-25	23.020	23.390	22.710	23.220	10.209	18,320,149
2016-11-23	22.700	23.630	22.470	23.550	10.354	37,097,794
2016-11-22	23.100	23.340	22.605	22.870	10.055	41,580,190
2016-11-21	23.420	23.550	22.810	23.120	10.165	40,098,274
2016-11-18	23.689	23.850	23.270	23.310	10.249	28,549,550
2016-11-17	23.470	23.670	23.260	23.600	10.376	18,754,934
2016-11-16	23.310	23.650	23.210	23.530	10.346	19,870,715
2016-11-15	23.470	23.530	23.140	23.410	10.293	25,421,921
2016-11-14	23.350	23.620	23.070	23.350	10.266	21,289,487
2016-11-11	23.020	23.380	22.920	23.310	10.249	16,257,201
2016-11-10	23.350	23.690	22.910	23.070	10.143	22,441,744
2016-11-09	22.440	23.550	22.360	23.230	10.214	26,421,737
2016-11-08	23.110	23.490	22.890	23.240	10.218	22,014,013
2016-11-07	22.380	23.190	22.370	23.110	10.161	18,590,104
2016-11-04	21.640	22.399	21.520	22.040	9.690	13,275,991
2016-11-03	22.070	22.180	21.760	21.800	9.585	12,041,664
2016-11-02	22.040	22.170	21.870	22.020	9.682	14,294,905
2016-11-01	22.420	22.560	21.770	22.080	9.708	12,696,336
2016-10-31	22.250	22.520	22.220	22.470	9.879	14,006,884
2016-10-28	22.200	22.490	22.000	22.170	9.748	12,916,567
2016-10-27	21.880	22.390	21.880	22.190	9.756	21,757,478
2016-10-26	21.530	21.810	21.470	21.800	9.585	13,082,601
2016-10-25	21.680	21.700	21.390	21.600	9.497	15,908,616
2016-10-24	21.680	21.790	21.590	21.680	9.532	15,560,891
2016-10-21	21.700	21.730	21.450	21.630	9.510	20,590,424
2016-10-20	21.630	21.910	21.540	21.880	9.620	18,222,937
2016-10-19	21.610	21.970	21.550	21.730	9.554	30,091,857
2016-10-18	21.540	21.590	21.100	21.470	9.440	20,106,431
2016-10-17	21.500	21.690	21.210	21.270	9.352	20,037,265
2016-10-14	21.540	21.950	21.475	21.530	9.466	23,332,992

← NewerPage 42 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.