Mail

HPE - Hewlett Packard Enterprise Company

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	14.50	14.98	14.44	14.67	14.67	26,089,512
31 May 2023	13.86	14.64	13.79	14.42	14.42	34,083,600
30 May 2023	15.57	15.73	15.50	15.52	15.52	20,688,600
26 May 2023	14.90	15.45	14.73	15.34	15.34	22,099,300
25 May 2023	14.26	14.73	14.25	14.67	14.67	11,132,900
24 May 2023	14.32	14.32	14.02	14.16	14.16	10,807,800
23 May 2023	14.45	14.71	14.38	14.38	14.38	15,995,100
22 May 2023	14.37	14.51	14.29	14.45	14.45	11,604,400
19 May 2023	14.50	14.50	14.31	14.33	14.33	17,190,400
18 May 2023	14.26	14.46	14.19	14.41	14.41	17,834,500
17 May 2023	14.15	14.43	14.09	14.31	14.31	10,489,400
16 May 2023	14.25	14.31	13.96	14.04	14.04	15,408,600
15 May 2023	13.89	14.31	13.81	14.29	14.29	11,484,500
12 May 2023	13.85	13.91	13.71	13.83	13.83	14,413,300
11 May 2023	14.03	14.03	13.70	13.78	13.78	16,141,900
10 May 2023	14.21	14.33	13.92	14.09	14.09	8,438,100
09 May 2023	14.07	14.18	14.01	14.16	14.16	6,304,000
08 May 2023	14.14	14.20	14.06	14.19	14.19	7,283,200
05 May 2023	13.97	14.17	13.93	14.11	14.11	7,425,200
04 May 2023	13.88	13.90	13.65	13.80	13.80	8,244,500
03 May 2023	14.31	14.38	13.95	13.95	13.95	12,608,400
02 May 2023	14.48	14.57	14.10	14.25	14.25	9,620,400
01 May 2023	14.39	14.59	14.38	14.44	14.44	8,476,300
28 Apr 2023	14.21	14.35	14.20	14.32	14.32	8,821,600
27 Apr 2023	14.10	14.26	13.96	14.26	14.26	9,429,200
26 Apr 2023	14.09	14.24	14.01	14.09	14.09	9,596,300
25 Apr 2023	14.22	14.25	14.09	14.14	14.14	9,567,100
24 Apr 2023	14.41	14.44	14.25	14.34	14.34	8,262,400
21 Apr 2023	14.55	14.55	14.18	14.46	14.46	11,103,800
20 Apr 2023	14.70	14.80	14.41	14.54	14.54	14,176,000
19 Apr 2023	15.41	15.59	14.85	14.96	14.96	14,659,200
18 Apr 2023	15.93	16.02	15.70	15.78	15.78	8,220,300
17 Apr 2023	15.92	16.03	15.76	15.85	15.85	10,754,100
14 Apr 2023	16.03	16.23	15.79	15.91	15.91	8,442,900
13 Apr 2023	15.92	16.09	15.80	16.03	16.03	9,611,000
12 Apr 2023	16.16	16.16	15.86	15.98	15.98	7,728,000
11 Apr 2023	16.07	16.16	16.05	16.05	16.05	7,128,100
10 Apr 2023	15.76	16.06	15.75	16.06	16.06	7,662,700
06 Apr 2023	15.90	15.95	15.80	15.86	15.86	6,339,000
05 Apr 2023	16.01	16.10	15.75	15.91	15.91	10,982,900
04 Apr 2023	16.35	16.40	15.96	16.11	16.11	13,000,300
03 Apr 2023	15.90	16.39	15.87	16.33	16.33	15,773,200
31 Mar 2023	15.80	15.96	15.77	15.93	15.93	15,543,500
30 Mar 2023	15.64	15.74	15.55	15.72	15.72	12,212,500
29 Mar 2023	15.13	15.62	15.13	15.52	15.52	16,381,400
28 Mar 2023	14.97	14.99	14.83	14.95	14.95	13,520,500
27 Mar 2023	14.40	15.06	14.38	15.01	15.01	17,066,400
24 Mar 2023	14.18	14.23	14.05	14.23	14.23	12,699,700
23 Mar 2023	14.49	14.57	14.18	14.27	14.27	11,543,300
22 Mar 2023	14.79	14.85	14.41	14.43	14.43	12,263,100
21 Mar 2023	14.64	14.77	14.61	14.75	14.75	10,513,800
20 Mar 2023	14.20	14.48	14.18	14.44	14.44	13,576,800
17 Mar 2023	14.23	14.32	14.08	14.10	14.10	22,302,400
16 Mar 2023	13.70	14.32	13.66	14.31	14.31	15,241,000
16 Mar 2023	0.12 Dividend
15 Mar 2023	13.86	14.03	13.75	13.91	13.79	16,778,500
14 Mar 2023	14.19	14.30	13.98	14.14	14.02	16,631,000
13 Mar 2023	14.12	14.23	13.91	14.01	13.89	15,212,400
10 Mar 2023	14.69	14.70	14.26	14.33	14.21	17,290,600
09 Mar 2023	15.14	15.14	14.66	14.71	14.58	10,485,600
08 Mar 2023	15.10	15.17	15.02	15.10	14.97	11,283,700
07 Mar 2023	15.15	15.32	14.98	15.01	14.88	12,305,400
06 Mar 2023	15.29	15.42	15.09	15.15	15.02	17,630,200
03 Mar 2023	15.88	16.05	15.22	15.28	15.15	22,209,000
02 Mar 2023	15.44	15.53	15.30	15.50	15.37	11,956,800
01 Mar 2023	15.66	15.74	15.46	15.54	15.41	9,208,000
28 Feb 2023	15.62	15.74	15.57	15.61	15.48	15,279,800
27 Feb 2023	15.75	15.84	15.59	15.64	15.51	8,099,900
24 Feb 2023	15.52	15.67	15.45	15.60	15.47	9,897,100
23 Feb 2023	15.87	15.90	15.53	15.74	15.60	10,233,800
22 Feb 2023	15.98	16.04	15.65	15.75	15.61	8,902,700
21 Feb 2023	16.28	16.28	15.98	15.98	15.84	8,755,900
17 Feb 2023	16.40	16.45	16.30	16.36	16.22	7,933,100
16 Feb 2023	16.46	16.59	16.28	16.46	16.32	10,146,600
15 Feb 2023	16.44	16.60	16.39	16.57	16.43	7,088,300
14 Feb 2023	16.66	16.73	16.48	16.54	16.40	8,792,600
13 Feb 2023	16.41	16.70	16.39	16.66	16.52	9,301,900
10 Feb 2023	16.25	16.49	16.18	16.44	16.30	14,023,300
09 Feb 2023	16.20	16.30	16.15	16.24	16.10	18,403,500
08 Feb 2023	16.09	16.10	15.89	16.01	15.87	18,148,900
07 Feb 2023	16.12	16.30	15.99	16.23	16.09	17,657,500
06 Feb 2023	16.27	16.28	16.03	16.11	15.97	24,139,200
03 Feb 2023	16.25	16.54	16.24	16.33	16.19	9,682,000
02 Feb 2023	16.20	16.52	16.18	16.41	16.27	13,329,200
01 Feb 2023	16.12	16.18	15.91	16.11	15.97	18,695,100
31 Jan 2023	16.01	16.15	15.90	16.13	15.99	24,130,400
30 Jan 2023	15.99	16.18	15.94	16.01	15.87	10,476,500
27 Jan 2023	16.18	16.29	16.10	16.14	16.00	9,423,100
26 Jan 2023	16.25	16.29	15.99	16.22	16.08	11,148,700
25 Jan 2023	16.03	16.17	15.77	16.13	15.99	10,570,700
24 Jan 2023	16.03	16.26	15.93	16.17	16.03	9,550,900
23 Jan 2023	16.03	16.29	15.99	16.17	16.03	10,009,600
20 Jan 2023	15.84	15.96	15.64	15.95	15.81	12,713,700
19 Jan 2023	15.94	15.97	15.74	15.81	15.67	12,533,300
18 Jan 2023	16.25	16.35	16.07	16.08	15.94	13,629,400
17 Jan 2023	16.40	16.45	16.05	16.25	16.11	14,189,500
13 Jan 2023	16.17	16.47	16.12	16.45	16.31	12,392,100
12 Jan 2023	16.61	16.72	16.31	16.32	16.18	22,445,800
11 Jan 2023	16.99	17.05	16.78	16.91	16.76	16,002,800
10 Jan 2023	16.80	17.14	16.68	17.06	16.91	16,777,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...