Hewlett Packard Enterprise Company (HPE.PRC)
NYSE: HPE.PRC · Real-Time Price · USD · Preferred Stock
52.28
-0.45 (-0.85%)
At close: May 28, 2025
HPE.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 52.48 | 52.48 | 52.01 | 52.06 | 52.06 | -0.43% | 7,444 |
| May 28, 2025 | 52.60 | 52.60 | 52.28 | 52.28 | 52.28 | -0.85% | 9,284 |
| May 27, 2025 | 51.76 | 52.91 | 51.76 | 52.73 | 52.73 | 2.19% | 8,046 |
| May 23, 2025 | 51.75 | 51.75 | 51.08 | 51.60 | 51.60 | -1.01% | 5,773 |
| May 22, 2025 | 51.63 | 52.19 | 51.46 | 52.13 | 52.13 | 0.38% | 6,165 |
| May 21, 2025 | 52.58 | 53.14 | 51.83 | 51.93 | 51.93 | -0.69% | 160,673 |
| May 20, 2025 | 52.14 | 52.77 | 52.13 | 52.29 | 52.29 | 1.18% | 487,400 |
| May 19, 2025 | 51.94 | 51.99 | 51.60 | 51.68 | 51.68 | -1.36% | 56,424 |
| May 16, 2025 | 52.39 | 52.71 | 52.36 | 52.39 | 52.39 | 0.46% | 8,353 |
| May 15, 2025 | 52.95 | 52.95 | 51.84 | 52.15 | 52.15 | -2.56% | 155,466 |
| May 14, 2025 | 54.00 | 54.00 | 53.42 | 53.52 | 52.57 | -0.46% | 290,227 |
| May 13, 2025 | 53.69 | 54.00 | 53.41 | 53.77 | 52.81 | 0.90% | 57,846 |
| May 12, 2025 | 53.28 | 53.64 | 53.28 | 53.29 | 52.34 | 4.10% | 6,469 |
| May 9, 2025 | 51.79 | 51.79 | 51.07 | 51.19 | 50.28 | -0.74% | 59,857 |
| May 8, 2025 | 51.38 | 51.87 | 51.30 | 51.57 | 50.65 | 2.16% | 4,961 |
| May 7, 2025 | 50.33 | 50.64 | 49.77 | 50.48 | 49.58 | 0.10% | 5,821 |
| May 6, 2025 | 50.88 | 50.88 | 50.07 | 50.43 | 49.53 | -0.96% | 11,264 |
| May 5, 2025 | 51.04 | 51.48 | 50.92 | 50.92 | 50.01 | -0.91% | 5,319 |
| May 2, 2025 | 51.24 | 51.50 | 51.20 | 51.39 | 50.48 | 1.76% | 79,872 |
| May 1, 2025 | 50.76 | 51.01 | 50.37 | 50.50 | 49.60 | 0.60% | 14,422 |
| Apr 30, 2025 | 49.73 | 50.53 | 48.89 | 50.20 | 49.31 | 0.64% | 35,303 |
| Apr 29, 2025 | 50.45 | 50.52 | 49.84 | 49.88 | 48.99 | -2.43% | 6,044 |
| Apr 28, 2025 | 50.03 | 51.12 | 49.96 | 51.12 | 50.21 | 2.14% | 363,030 |
| Apr 25, 2025 | 49.88 | 50.05 | 49.51 | 50.05 | 49.16 | 0.48% | 28,146 |
| Apr 24, 2025 | 48.04 | 49.81 | 48.04 | 49.81 | 48.92 | 4.31% | 1,006,362 |
| Apr 23, 2025 | 48.36 | 49.52 | 47.56 | 47.75 | 46.90 | 1.57% | 11,811 |
| Apr 22, 2025 | 46.68 | 47.39 | 46.60 | 47.01 | 46.17 | 1.80% | 113,233 |
| Apr 21, 2025 | 47.00 | 47.17 | 45.60 | 46.18 | 45.36 | -2.16% | 12,481 |
| Apr 17, 2025 | 46.74 | 47.29 | 46.23 | 47.20 | 46.36 | 1.55% | 28,487 |
| Apr 16, 2025 | 46.05 | 47.00 | 45.87 | 46.48 | 45.65 | -0.72% | 14,141 |
| Apr 15, 2025 | 44.90 | 47.80 | 44.90 | 46.82 | 45.99 | 2.29% | 32,912 |
| Apr 14, 2025 | 45.84 | 46.01 | 45.00 | 45.77 | 44.96 | 3.18% | 15,349 |
| Apr 11, 2025 | 43.15 | 44.75 | 42.91 | 44.36 | 43.57 | 2.85% | 44,011 |
| Apr 10, 2025 | 44.56 | 44.58 | 42.66 | 43.13 | 42.36 | -4.85% | 121,337 |
| Apr 9, 2025 | 40.99 | 45.53 | 40.04 | 45.33 | 44.52 | 11.49% | 272,477 |
| Apr 8, 2025 | 42.95 | 44.50 | 39.99 | 40.66 | 39.93 | -4.49% | 321,181 |
| Apr 7, 2025 | 40.85 | 44.88 | 40.78 | 42.57 | 41.81 | 2.38% | 170,344 |
| Apr 4, 2025 | 42.76 | 42.76 | 39.69 | 41.58 | 40.84 | -4.65% | 172,944 |
| Apr 3, 2025 | 47.90 | 47.90 | 43.61 | 43.61 | 42.83 | -12.24% | 207,645 |
| Apr 2, 2025 | 47.90 | 49.81 | 47.90 | 49.69 | 48.81 | 3.63% | 10,377 |
| Apr 1, 2025 | 48.30 | 48.53 | 47.90 | 47.95 | 47.10 | 0.44% | 11,719 |
| Mar 31, 2025 | 48.00 | 48.03 | 47.61 | 47.74 | 46.89 | -2.03% | 306,237 |
| Mar 28, 2025 | 48.61 | 48.99 | 47.15 | 48.73 | 47.86 | -0.67% | 65,410 |
| Mar 27, 2025 | 49.06 | 49.41 | 48.88 | 49.06 | 48.19 | -0.47% | 40,896 |
| Mar 26, 2025 | 50.47 | 50.50 | 49.29 | 49.29 | 48.41 | -2.09% | 377,323 |
| Mar 25, 2025 | 50.41 | 50.67 | 50.24 | 50.34 | 49.44 | -0.19% | 541,253 |
| Mar 24, 2025 | 50.27 | 50.44 | 50.00 | 50.44 | 49.54 | 2.28% | 232,999 |
| Mar 21, 2025 | 49.02 | 49.47 | 49.00 | 49.31 | 48.43 | -0.18% | 60,499 |
| Mar 20, 2025 | 49.41 | 49.97 | 49.40 | 49.40 | 48.52 | -0.04% | 132,190 |
| Mar 19, 2025 | 49.50 | 50.10 | 49.36 | 49.42 | 48.54 | 1.48% | 469,625 |