HPE - Hewlett Packard Enterprise Company

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202314.5014.9814.4414.6714.6726,089,512
31 May 202313.8614.6413.7914.4214.4234,083,600
30 May 202315.5715.7315.5015.5215.5220,688,600
26 May 202314.9015.4514.7315.3415.3422,099,300
25 May 202314.2614.7314.2514.6714.6711,132,900
24 May 202314.3214.3214.0214.1614.1610,807,800
23 May 202314.4514.7114.3814.3814.3815,995,100
22 May 202314.3714.5114.2914.4514.4511,604,400
19 May 202314.5014.5014.3114.3314.3317,190,400
18 May 202314.2614.4614.1914.4114.4117,834,500
17 May 202314.1514.4314.0914.3114.3110,489,400
16 May 202314.2514.3113.9614.0414.0415,408,600
15 May 202313.8914.3113.8114.2914.2911,484,500
12 May 202313.8513.9113.7113.8313.8314,413,300
11 May 202314.0314.0313.7013.7813.7816,141,900
10 May 202314.2114.3313.9214.0914.098,438,100
09 May 202314.0714.1814.0114.1614.166,304,000
08 May 202314.1414.2014.0614.1914.197,283,200
05 May 202313.9714.1713.9314.1114.117,425,200
04 May 202313.8813.9013.6513.8013.808,244,500
03 May 202314.3114.3813.9513.9513.9512,608,400
02 May 202314.4814.5714.1014.2514.259,620,400
01 May 202314.3914.5914.3814.4414.448,476,300
28 Apr 202314.2114.3514.2014.3214.328,821,600
27 Apr 202314.1014.2613.9614.2614.269,429,200
26 Apr 202314.0914.2414.0114.0914.099,596,300
25 Apr 202314.2214.2514.0914.1414.149,567,100
24 Apr 202314.4114.4414.2514.3414.348,262,400
21 Apr 202314.5514.5514.1814.4614.4611,103,800
20 Apr 202314.7014.8014.4114.5414.5414,176,000
19 Apr 202315.4115.5914.8514.9614.9614,659,200
18 Apr 202315.9316.0215.7015.7815.788,220,300
17 Apr 202315.9216.0315.7615.8515.8510,754,100
14 Apr 202316.0316.2315.7915.9115.918,442,900
13 Apr 202315.9216.0915.8016.0316.039,611,000
12 Apr 202316.1616.1615.8615.9815.987,728,000
11 Apr 202316.0716.1616.0516.0516.057,128,100
10 Apr 202315.7616.0615.7516.0616.067,662,700
06 Apr 202315.9015.9515.8015.8615.866,339,000
05 Apr 202316.0116.1015.7515.9115.9110,982,900
04 Apr 202316.3516.4015.9616.1116.1113,000,300
03 Apr 202315.9016.3915.8716.3316.3315,773,200
31 Mar 202315.8015.9615.7715.9315.9315,543,500
30 Mar 202315.6415.7415.5515.7215.7212,212,500
29 Mar 202315.1315.6215.1315.5215.5216,381,400
28 Mar 202314.9714.9914.8314.9514.9513,520,500
27 Mar 202314.4015.0614.3815.0115.0117,066,400
24 Mar 202314.1814.2314.0514.2314.2312,699,700
23 Mar 202314.4914.5714.1814.2714.2711,543,300
22 Mar 202314.7914.8514.4114.4314.4312,263,100
21 Mar 202314.6414.7714.6114.7514.7510,513,800
20 Mar 202314.2014.4814.1814.4414.4413,576,800
17 Mar 202314.2314.3214.0814.1014.1022,302,400
16 Mar 202313.7014.3213.6614.3114.3115,241,000
16 Mar 20230.12 Dividend
15 Mar 202313.8614.0313.7513.9113.7916,778,500
14 Mar 202314.1914.3013.9814.1414.0216,631,000
13 Mar 202314.1214.2313.9114.0113.8915,212,400
10 Mar 202314.6914.7014.2614.3314.2117,290,600
09 Mar 202315.1415.1414.6614.7114.5810,485,600
08 Mar 202315.1015.1715.0215.1014.9711,283,700
07 Mar 202315.1515.3214.9815.0114.8812,305,400
06 Mar 202315.2915.4215.0915.1515.0217,630,200
03 Mar 202315.8816.0515.2215.2815.1522,209,000
02 Mar 202315.4415.5315.3015.5015.3711,956,800
01 Mar 202315.6615.7415.4615.5415.419,208,000
28 Feb 202315.6215.7415.5715.6115.4815,279,800
27 Feb 202315.7515.8415.5915.6415.518,099,900
24 Feb 202315.5215.6715.4515.6015.479,897,100
23 Feb 202315.8715.9015.5315.7415.6010,233,800
22 Feb 202315.9816.0415.6515.7515.618,902,700
21 Feb 202316.2816.2815.9815.9815.848,755,900
17 Feb 202316.4016.4516.3016.3616.227,933,100
16 Feb 202316.4616.5916.2816.4616.3210,146,600
15 Feb 202316.4416.6016.3916.5716.437,088,300
14 Feb 202316.6616.7316.4816.5416.408,792,600
13 Feb 202316.4116.7016.3916.6616.529,301,900
10 Feb 202316.2516.4916.1816.4416.3014,023,300
09 Feb 202316.2016.3016.1516.2416.1018,403,500
08 Feb 202316.0916.1015.8916.0115.8718,148,900
07 Feb 202316.1216.3015.9916.2316.0917,657,500
06 Feb 202316.2716.2816.0316.1115.9724,139,200
03 Feb 202316.2516.5416.2416.3316.199,682,000
02 Feb 202316.2016.5216.1816.4116.2713,329,200
01 Feb 202316.1216.1815.9116.1115.9718,695,100
31 Jan 202316.0116.1515.9016.1315.9924,130,400
30 Jan 202315.9916.1815.9416.0115.8710,476,500
27 Jan 202316.1816.2916.1016.1416.009,423,100
26 Jan 202316.2516.2915.9916.2216.0811,148,700
25 Jan 202316.0316.1715.7716.1315.9910,570,700
24 Jan 202316.0316.2615.9316.1716.039,550,900
23 Jan 202316.0316.2915.9916.1716.0310,009,600
20 Jan 202315.8415.9615.6415.9515.8112,713,700
19 Jan 202315.9415.9715.7415.8115.6712,533,300
18 Jan 202316.2516.3516.0716.0815.9413,629,400
17 Jan 202316.4016.4516.0516.2516.1114,189,500
13 Jan 202316.1716.4716.1216.4516.3112,392,100
12 Jan 202316.6116.7216.3116.3216.1822,445,800
11 Jan 202316.9917.0516.7816.9116.7616,002,800
10 Jan 202316.8017.1416.6817.0616.9116,777,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...