Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	13.450	13.700	13.070	13.190	5.723	16,989,470
2016-01-27	13.530	13.610	12.955	13.390	5.810	31,803,640
2016-01-26	13.350	13.725	13.350	13.600	5.901	18,454,869
2016-01-25	13.290	13.550	13.120	13.340	5.788	19,241,679
2016-01-22	12.700	13.430	12.650	13.350	5.792	26,272,736
2016-01-21	12.000	12.540	11.820	12.410	5.385	28,784,234
2016-01-20	12.000	12.200	11.625	12.060	5.233	28,630,244
2016-01-19	12.680	12.780	12.200	12.320	5.346	22,239,750
2016-01-15	12.600	12.800	12.490	12.540	5.441	33,945,733
2016-01-14	12.750	13.170	12.650	13.000	5.641	22,973,740
2016-01-13	13.350	13.350	12.530	12.750	5.532	30,489,650
2016-01-12	13.350	13.420	13.090	13.260	5.753	21,435,562
2016-01-11	13.430	13.710	13.070	13.260	5.753	25,998,996
2016-01-08	13.770	14.020	13.310	13.540	5.875	28,272,024
2016-01-07	14.500	14.560	13.650	13.710	5.949	34,143,941
2016-01-06	14.620	15.000	14.510	14.800	6.422	19,468,277
2016-01-05	15.130	15.250	14.940	15.030	6.521	17,770,259
2016-01-04	14.970	15.150	14.740	15.130	6.565	25,940,497
2015-12-31	15.230	15.310	15.100	15.200	6.595	11,644,903
2015-12-30	15.290	15.480	15.150	15.280	6.630	10,796,841
2015-12-29	15.290	15.437	15.180	15.200	6.595	10,797,873
2015-12-28	14.890	15.280	14.820	15.230	6.608	10,203,937
2015-12-24	14.810	15.170	14.790	15.020	6.517	3,748,234
2015-12-23	14.190	14.970	14.050	14.910	6.469	19,359,710
2015-12-22	14.040	14.140	13.920	14.060	6.101	12,547,163
2015-12-21	14.120	14.400	13.870	14.020	6.083	16,970,372
2015-12-18	14.270	14.385	14.000	14.160	6.144	33,271,447
2015-12-17	14.610	14.720	14.220	14.310	6.209	13,118,732
2015-12-16	14.620	14.810	14.550	14.700	6.378	13,490,889
2015-12-15	14.510	14.980	14.485	14.560	6.317	22,175,746
2015-12-14	14.300	14.500	13.920	14.440	6.265	19,834,755
2015-12-11	14.990	15.400	14.140	14.180	6.153	18,265,779
2015-12-10	14.790	14.810	14.530	14.720	6.387	19,528,668
2015-12-09	14.990	15.390	14.680	14.850	6.443	24,538,415
2015-12-08	15.090	15.290	14.620	15.170	6.582	19,988,745
2015-12-07	15.000	15.480	14.920	15.450	6.704	16,424,439
2015-12-04	14.390	15.295	14.240	15.220	6.580	20,648,579
2015-12-03	15.000	15.340	14.580	14.620	6.321	32,527,478
2015-12-02	15.370	15.540	14.870	14.950	6.463	21,818,558
2015-12-01	14.880	15.880	14.850	15.610	6.749	43,197,341
2015-11-30	14.230	15.000	14.180	14.860	6.424	50,075,613
2015-11-27	14.120	14.640	14.050	14.350	6.204	10,395,090
2015-11-25	13.910	14.860	13.840	14.120	6.104	39,017,248
2015-11-24	13.580	14.025	13.500	13.690	5.918	41,484,183
2015-11-23	14.170	14.210	13.570	13.850	5.988	26,354,291
2015-11-20	13.780	14.630	13.680	14.210	6.143	31,932,509
2015-11-19	13.530	13.890	13.520	13.780	5.957	22,662,319
2015-11-18	13.480	13.730	13.189	13.640	5.897	22,402,515
2015-11-17	13.380	13.490	13.120	13.220	5.715	21,370,697
2015-11-16	13.370	13.610	13.140	13.380	5.785	23,712,203
2015-11-13	13.610	13.760	13.150	13.390	5.789	25,678,456
2015-11-12	13.810	13.820	13.590	13.700	5.923	35,050,675
2015-11-11	14.200	14.310	14.090	14.110	6.100	18,942,302
2015-11-10	14.130	14.440	14.010	14.410	6.230	25,426,050
2015-11-09	14.260	14.480	14.130	14.200	6.139	30,158,099
2015-11-06	13.180	14.480	13.150	14.400	6.225	51,702,744
2015-11-05	13.640	13.890	13.120	13.280	5.741	38,180,025
2015-11-04	14.390	14.510	13.610	13.660	5.906	54,241,942
2015-11-03	14.070	14.710	13.675	14.360	6.208	69,176,379
2015-11-02	14.990	15.170	13.860	14.490	6.264	70,312,635

← NewerPage 46 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.