Hewlett Packard Enterprise Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	21.320	21.960	21.300	21.740	20.789	12,939,500
2024-11-20	21.560	21.560	21.075	21.180	20.254	10,338,300
2024-11-19	21.220	21.565	20.860	21.530	20.589	9,248,700
2024-11-18	21.810	21.860	21.290	21.380	20.445	12,030,800
2024-11-15	21.390	21.490	20.980	21.070	20.149	10,918,000
2024-11-14	21.710	22.040	21.340	21.340	20.407	9,000,700
2024-11-13	21.760	22.150	21.610	21.850	20.895	10,682,400
2024-11-12	21.830	22.110	21.700	21.730	20.780	8,487,500
2024-11-11	22.120	22.400	21.890	22.020	21.057	10,395,900
2024-11-08	21.470	22.200	21.380	22.040	21.076	14,164,900
2024-11-07	21.360	21.665	21.170	21.440	20.502	11,975,400
2024-11-06	20.730	21.390	20.680	21.330	20.397	15,601,000
2024-11-05	20.020	20.275	19.860	20.000	19.125	9,456,000
2024-11-04	20.150	20.390	20.010	20.010	19.135	8,093,400
2024-11-01	19.555	20.245	19.510	20.060	19.183	12,602,000
2024-10-31	20.190	20.240	19.490	19.490	18.638	12,163,500
2024-10-30	20.950	21.050	20.230	20.340	19.451	15,599,700
2024-10-29	19.730	19.975	19.690	19.870	19.001	9,709,400
2024-10-28	19.595	19.880	19.480	19.730	18.867	8,955,900
2024-10-25	19.580	19.860	19.440	19.460	18.609	7,901,400
2024-10-24	19.420	19.470	19.235	19.400	18.552	9,434,600
2024-10-23	19.830	19.850	19.245	19.310	18.466	10,069,800
2024-10-22	19.850	19.960	19.570	19.890	19.020	11,112,200
2024-10-21	20.680	20.680	19.890	19.970	19.097	15,063,900
2024-10-18	21.030	21.060	20.390	20.690	19.785	10,429,200
2024-10-17	20.820	21.000	20.675	20.940	20.024	9,672,800
2024-10-16	20.800	20.970	20.690	20.890	19.977	13,599,300
2024-10-15	20.810	21.090	20.660	20.740	19.833	14,362,600
2024-10-14	20.650	20.930	20.630	20.720	19.814	8,153,300
2024-10-11	20.530	20.820	20.500	20.670	19.766	8,488,000
2024-10-10	20.700	20.940	20.390	20.540	19.642	18,463,700
2024-10-09	20.820	20.896	20.503	20.850	19.938	10,816,900
2024-10-08	20.960	21.050	20.760	20.970	20.053	11,588,800
2024-10-07	20.510	20.925	20.500	20.860	19.948	10,961,300
2024-10-04	20.690	20.750	20.283	20.620	19.718	8,528,200
2024-10-03	20.390	20.830	20.230	20.350	19.460	10,884,200
2024-10-02	20.000	20.660	19.950	20.500	19.604	12,851,100
2024-10-01	20.330	20.380	19.820	19.950	19.078	14,802,400
2024-09-30	20.090	20.510	19.940	20.460	19.565	16,962,200
2024-09-27	20.450	20.480	20.130	20.140	19.259	10,396,800
2024-09-26	20.230	20.490	19.980	20.350	19.460	17,618,600
2024-09-25	19.690	20.085	19.580	19.850	18.982	24,344,100
2024-09-24	18.950	18.960	18.792	18.880	18.054	10,154,800
2024-09-23	18.820	18.865	18.625	18.830	18.007	11,338,800
2024-09-20	18.790	18.890	18.505	18.810	17.987	30,623,000
2024-09-19	18.670	18.940	18.645	18.850	18.026	17,085,300
2024-09-18	18.270	18.570	18.034	18.300	17.375	17,767,100
2024-09-17	17.970	18.400	17.710	18.200	17.281	28,391,600
2024-09-16	16.840	17.310	16.810	17.230	16.360	14,943,400
2024-09-13	16.920	17.200	16.840	17.150	16.284	19,822,600
2024-09-12	16.360	16.935	16.200	16.860	16.008	41,955,200
2024-09-11	16.100	16.460	15.770	16.400	15.571	70,763,400
2024-09-10	16.390	16.530	15.950	16.100	15.287	70,663,200
2024-09-09	17.600	17.850	17.530	17.600	16.711	13,693,000
2024-09-06	17.575	17.800	17.300	17.530	16.644	16,208,800
2024-09-05	17.150	18.000	16.855	17.640	16.749	29,090,200
2024-09-04	18.930	19.021	18.560	18.770	17.822	21,890,700
2024-09-03	19.280	19.440	18.960	19.060	18.097	15,341,500
2024-08-30	19.150	19.570	19.110	19.370	18.391	18,330,200
2024-08-29	18.960	19.040	18.660	18.680	17.736	9,558,700

← NewerPage 9 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.