Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	17.360	17.410	16.820	17.210	7.494	10,051,667
2016-04-22	17.440	17.700	17.330	17.490	7.616	13,692,194
2016-04-21	17.340	17.740	17.320	17.460	7.603	10,272,415
2016-04-20	17.070	17.500	17.070	17.400	7.577	9,360,003
2016-04-19	17.460	17.480	17.150	17.240	7.507	11,079,872
2016-04-18	17.210	17.485	17.140	17.440	7.594	9,740,935
2016-04-15	17.410	17.480	16.850	17.400	7.577	20,409,250
2016-04-14	17.360	17.400	17.060	17.260	7.516	11,503,990
2016-04-13	17.290	17.510	17.150	17.500	7.620	14,182,897
2016-04-12	17.710	17.760	17.180	17.240	7.507	15,120,085
2016-04-11	17.950	18.060	17.660	17.730	7.720	10,114,296
2016-04-08	17.850	18.295	17.810	17.890	7.790	12,525,312
2016-04-07	17.790	18.040	17.625	17.740	7.725	16,196,809
2016-04-06	17.650	17.980	17.460	17.960	7.821	17,879,858
2016-04-05	17.870	17.910	17.560	17.610	7.668	14,280,625
2016-04-04	18.450	18.450	17.930	18.040	7.855	13,191,512
2016-04-01	17.610	18.545	17.560	18.400	8.012	25,550,102
2016-03-31	17.840	17.960	17.510	17.730	7.720	17,876,245
2016-03-30	17.720	17.915	17.630	17.890	7.790	18,156,352
2016-03-29	17.370	17.680	17.220	17.650	7.686	10,197,054
2016-03-28	17.480	17.665	17.220	17.510	7.625	9,518,639
2016-03-24	17.410	17.640	17.110	17.570	7.651	15,261,342
2016-03-23	17.520	17.570	17.090	17.460	7.603	19,674,400
2016-03-22	17.410	18.080	17.340	17.510	7.625	19,474,127
2016-03-21	17.330	17.940	17.300	17.710	7.712	18,463,127
2016-03-18	17.170	17.580	17.080	17.330	7.546	53,273,441
2016-03-17	17.130	17.330	16.960	17.160	7.472	18,699,360
2016-03-16	16.710	17.230	16.600	17.190	7.485	21,531,053
2016-03-15	16.360	16.880	16.250	16.770	7.302	23,974,588
2016-03-14	16.200	16.570	16.040	16.410	7.146	16,641,917
2016-03-11	16.000	16.440	16.000	16.330	7.111	26,984,531
2016-03-10	15.550	16.210	15.520	15.900	6.924	24,578,332
2016-03-09	15.340	15.835	15.300	15.490	6.745	19,045,536
2016-03-08	15.750	15.790	15.205	15.230	6.632	21,215,331
2016-03-07	15.130	15.990	15.060	15.970	6.954	31,792,800
2016-03-04	14.900	15.840	14.820	15.440	6.699	57,415,854
2016-03-03	13.910	13.950	13.280	13.600	5.901	17,256,500
2016-03-02	13.380	14.050	13.350	13.900	6.031	17,234,305
2016-03-01	13.420	13.470	13.090	13.280	5.762	14,373,879
2016-02-29	13.310	13.480	13.200	13.270	5.758	21,932,459
2016-02-26	13.780	13.800	13.150	13.440	5.831	18,624,516
2016-02-25	13.450	13.710	13.240	13.680	5.936	20,784,159
2016-02-24	13.000	13.570	12.820	13.530	5.871	22,757,638
2016-02-23	13.720	13.820	12.840	13.090	5.680	25,201,001
2016-02-22	13.750	13.880	13.570	13.800	5.988	18,505,625
2016-02-19	13.510	13.740	13.250	13.670	5.931	16,198,014
2016-02-18	13.050	13.700	13.020	13.530	5.871	20,189,190
2016-02-17	12.390	13.140	12.370	13.020	5.649	14,910,693
2016-02-16	12.410	12.490	12.270	12.330	5.350	20,606,942
2016-02-12	12.500	12.790	12.180	12.290	5.332	18,150,846
2016-02-11	12.570	12.670	12.015	12.400	5.380	16,920,476
2016-02-10	12.770	13.070	12.710	12.860	5.580	10,292,717
2016-02-09	12.370	12.860	12.310	12.720	5.519	11,504,506
2016-02-08	13.000	13.050	12.370	12.510	5.428	25,491,603
2016-02-05	13.690	13.750	13.035	13.200	5.727	22,759,014
2016-02-04	13.310	13.890	13.310	13.850	6.009	11,182,073
2016-02-03	13.660	13.770	13.110	13.370	5.801	12,995,369
2016-02-02	13.700	13.970	13.360	13.450	5.836	16,650,692
2016-02-01	13.670	13.880	13.530	13.790	5.983	16,430,633
2016-01-29	13.410	13.880	13.350	13.760	5.970	19,548,799

← NewerPage 45 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.