Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	19.800	20.080	19.725	20.060	8.761	9,143,041
2016-07-19	19.690	19.940	19.680	19.790	8.643	9,522,768
2016-07-18	19.720	19.980	19.650	19.790	8.643	10,118,425
2016-07-15	20.080	20.170	19.690	19.770	8.635	15,047,133
2016-07-14	19.620	20.166	19.620	19.990	8.731	25,671,058
2016-07-13	19.690	19.760	19.300	19.500	8.517	11,816,099
2016-07-12	19.430	19.900	19.430	19.690	8.600	22,280,355
2016-07-11	19.150	19.465	19.140	19.340	8.447	17,483,786
2016-07-08	18.760	19.040	18.575	19.040	8.316	18,751,493
2016-07-07	18.340	18.710	18.340	18.470	8.067	10,799,938
2016-07-06	18.000	18.430	17.920	18.400	8.036	12,498,988
2016-07-05	18.390	18.430	17.940	18.200	7.949	10,555,274
2016-07-01	18.470	18.640	18.150	18.490	8.075	15,361,995
2016-06-30	17.920	18.500	17.880	18.270	7.979	21,494,405
2016-06-29	17.740	17.910	17.605	17.780	7.765	14,211,630
2016-06-28	17.500	17.580	17.105	17.400	7.599	23,461,174
2016-06-27	18.000	18.010	16.965	17.200	7.512	31,383,479
2016-06-24	18.610	19.080	18.110	18.160	7.931	43,737,768
2016-06-23	19.370	19.690	19.340	19.650	8.582	17,522,843
2016-06-22	19.660	19.760	19.190	19.210	8.390	18,191,967
2016-06-21	19.410	19.850	19.260	19.760	8.630	19,885,684
2016-06-20	19.220	19.610	19.160	19.380	8.464	27,304,382
2016-06-17	18.590	19.010	18.490	18.940	8.272	28,631,964
2016-06-16	18.680	18.830	18.575	18.660	8.150	21,213,266
2016-06-15	18.430	19.060	18.410	18.800	8.211	20,590,940
2016-06-14	18.470	18.640	18.215	18.310	7.997	24,700,491
2016-06-13	19.010	19.150	18.580	18.600	8.124	17,458,838
2016-06-10	19.310	19.330	18.900	19.120	8.351	16,914,282
2016-06-09	19.390	19.650	19.330	19.550	8.538	16,130,912
2016-06-08	19.270	19.620	19.200	19.350	8.451	27,220,419
2016-06-07	18.840	19.245	18.770	19.160	8.368	24,580,224
2016-06-06	18.280	18.970	18.280	18.900	8.255	22,094,191
2016-06-03	18.400	18.500	18.280	18.350	7.990	15,976,234
2016-06-02	18.140	18.530	18.100	18.500	8.056	23,508,489
2016-06-01	18.310	18.380	18.140	18.290	7.964	21,150,982
2016-05-31	18.000	18.470	17.760	18.470	8.043	42,932,892
2016-05-27	17.460	18.340	17.460	18.260	7.951	39,501,412
2016-05-26	17.000	17.690	16.840	17.390	7.572	37,393,042
2016-05-25	18.330	18.500	17.120	17.350	7.555	75,418,560
2016-05-24	16.100	16.340	15.990	16.250	7.076	21,613,812
2016-05-23	15.880	16.270	15.870	16.070	6.998	14,882,648
2016-05-20	15.760	15.990	15.660	15.870	6.910	15,455,593
2016-05-19	15.510	15.790	15.380	15.780	6.871	11,501,753
2016-05-18	15.790	15.930	15.515	15.670	6.823	11,315,244
2016-05-17	15.880	16.200	15.690	15.820	6.889	25,107,403
2016-05-16	15.760	16.095	15.710	15.960	6.950	15,174,282
2016-05-13	15.900	16.115	15.690	15.770	6.867	11,680,863
2016-05-12	16.090	16.140	15.854	15.900	6.924	9,321,807
2016-05-11	15.890	16.355	15.880	16.020	6.976	11,132,349
2016-05-10	15.890	15.900	15.610	15.890	6.919	8,192,777
2016-05-09	15.710	15.960	15.670	15.860	6.906	8,505,230
2016-05-06	15.630	15.860	15.560	15.780	6.871	8,574,569
2016-05-05	15.950	15.970	15.640	15.720	6.845	6,054,985
2016-05-04	15.800	16.000	15.680	15.930	6.937	11,420,887
2016-05-03	16.230	16.250	15.780	15.930	6.937	19,039,170
2016-05-02	16.660	16.750	16.280	16.400	7.141	14,557,979
2016-04-29	16.890	16.910	16.510	16.660	7.254	12,195,481
2016-04-28	17.170	17.385	16.920	17.030	7.416	8,237,340
2016-04-27	17.300	17.520	17.250	17.310	7.537	10,948,938
2016-04-26	17.250	17.465	17.230	17.360	7.559	10,813,874

← NewerPage 44 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.