Hewlett Packard Enterprise Company (HPE.PRC)
NYSE: HPE.PRC · Real-Time Price · USD · Preferred Stock
49.81
+2.06 (4.31%)
At close: Apr 24, 2025
HPE.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 49.88 | 50.05 | 49.51 | 50.05 | 50.05 | 0.48% | 28,146 |
| Apr 24, 2025 | 48.04 | 49.81 | 48.04 | 49.81 | 49.81 | 4.31% | 1,006,362 |
| Apr 23, 2025 | 48.36 | 49.52 | 47.56 | 47.75 | 47.75 | 1.57% | 11,811 |
| Apr 22, 2025 | 46.68 | 47.39 | 46.60 | 47.01 | 47.01 | 1.80% | 113,233 |
| Apr 21, 2025 | 47.00 | 47.17 | 45.60 | 46.18 | 46.18 | -2.16% | 12,481 |
| Apr 17, 2025 | 46.74 | 47.29 | 46.23 | 47.20 | 47.20 | 1.55% | 28,487 |
| Apr 16, 2025 | 46.05 | 47.00 | 45.87 | 46.48 | 46.48 | -0.72% | 14,141 |
| Apr 15, 2025 | 44.90 | 47.80 | 44.90 | 46.82 | 46.82 | 2.29% | 32,912 |
| Apr 14, 2025 | 45.84 | 46.01 | 45.00 | 45.77 | 45.77 | 3.18% | 15,349 |
| Apr 11, 2025 | 43.15 | 44.75 | 42.91 | 44.36 | 44.36 | 2.85% | 44,011 |
| Apr 10, 2025 | 44.56 | 44.58 | 42.66 | 43.13 | 43.13 | -4.85% | 121,337 |
| Apr 9, 2025 | 40.99 | 45.53 | 40.04 | 45.33 | 45.33 | 11.49% | 272,477 |
| Apr 8, 2025 | 42.95 | 44.50 | 39.99 | 40.66 | 40.66 | -4.49% | 321,181 |
| Apr 7, 2025 | 40.85 | 44.88 | 40.78 | 42.57 | 42.57 | 2.38% | 170,344 |
| Apr 4, 2025 | 42.76 | 42.76 | 39.69 | 41.58 | 41.58 | -4.65% | 172,944 |
| Apr 3, 2025 | 47.90 | 47.90 | 43.61 | 43.61 | 43.61 | -12.24% | 207,645 |
| Apr 2, 2025 | 47.90 | 49.81 | 47.90 | 49.69 | 49.69 | 3.63% | 10,377 |
| Apr 1, 2025 | 48.30 | 48.53 | 47.90 | 47.95 | 47.95 | 0.44% | 11,719 |
| Mar 31, 2025 | 48.00 | 48.03 | 47.61 | 47.74 | 47.74 | -2.03% | 306,237 |
| Mar 28, 2025 | 48.61 | 48.99 | 47.15 | 48.73 | 48.73 | -0.67% | 65,410 |
| Mar 27, 2025 | 49.06 | 49.41 | 48.88 | 49.06 | 49.06 | -0.47% | 40,896 |
| Mar 26, 2025 | 50.47 | 50.50 | 49.29 | 49.29 | 49.29 | -2.09% | 377,323 |
| Mar 25, 2025 | 50.41 | 50.67 | 50.24 | 50.34 | 50.34 | -0.19% | 541,253 |
| Mar 24, 2025 | 50.27 | 50.44 | 50.00 | 50.44 | 50.44 | 2.28% | 232,999 |
| Mar 21, 2025 | 49.02 | 49.47 | 49.00 | 49.31 | 49.31 | -0.18% | 60,499 |
| Mar 20, 2025 | 49.41 | 49.97 | 49.40 | 49.40 | 49.40 | -0.04% | 132,190 |
| Mar 19, 2025 | 49.50 | 50.10 | 49.36 | 49.42 | 49.42 | 1.48% | 469,625 |
| Mar 18, 2025 | 48.40 | 48.94 | 48.35 | 48.70 | 48.70 | 0.43% | 119,939 |
| Mar 17, 2025 | 48.37 | 48.58 | 47.99 | 48.49 | 48.49 | 1.27% | 124,162 |
| Mar 14, 2025 | 47.08 | 48.01 | 46.81 | 47.88 | 47.88 | 4.88% | 207,813 |
| Mar 13, 2025 | 46.65 | 47.08 | 45.50 | 45.65 | 45.65 | -1.98% | 388,356 |
| Mar 12, 2025 | 47.20 | 47.41 | 46.36 | 46.57 | 46.57 | -1.23% | 168,347 |
| Mar 11, 2025 | 46.63 | 47.63 | 46.46 | 47.15 | 47.15 | 1.03% | 300,795 |
| Mar 10, 2025 | 48.50 | 48.50 | 46.02 | 46.67 | 46.67 | -4.07% | 601,378 |
| Mar 7, 2025 | 47.74 | 49.01 | 46.40 | 48.65 | 48.65 | -8.90% | 1,184,655 |
| Mar 6, 2025 | 55.23 | 55.23 | 53.31 | 53.40 | 53.40 | -4.01% | 852,786 |
| Mar 5, 2025 | 55.35 | 55.85 | 54.85 | 55.63 | 55.63 | 2.32% | 63,416 |
| Mar 4, 2025 | 54.83 | 55.95 | 54.37 | 54.37 | 54.37 | -1.93% | 194,086 |
| Mar 3, 2025 | 57.47 | 57.73 | 55.44 | 55.44 | 55.44 | -2.89% | 458,413 |
| Feb 28, 2025 | 57.29 | 57.83 | 57.00 | 57.09 | 57.09 | -1.04% | 49,100 |
| Feb 27, 2025 | 58.69 | 59.21 | 57.60 | 57.69 | 57.69 | -2.47% | 162,641 |
| Feb 26, 2025 | 59.35 | 59.71 | 58.80 | 59.15 | 59.15 | 1.13% | 251,780 |
| Feb 25, 2025 | 59.60 | 59.60 | 58.39 | 58.49 | 58.49 | -2.65% | 458,249 |
| Feb 24, 2025 | 60.52 | 60.52 | 59.63 | 60.08 | 60.08 | -1.12% | 1,356,897 |
| Feb 21, 2025 | 61.96 | 61.96 | 60.65 | 60.76 | 60.76 | -2.19% | 5,047 |
| Feb 20, 2025 | 64.69 | 64.69 | 61.77 | 62.12 | 62.12 | -0.27% | 5,453 |
| Feb 19, 2025 | 61.87 | 62.32 | 61.87 | 62.29 | 62.29 | 0.84% | 18,613 |
| Feb 18, 2025 | 61.68 | 62.02 | 61.15 | 61.77 | 61.77 | -0.27% | 73,290 |
| Feb 14, 2025 | 61.18 | 62.00 | 61.10 | 61.94 | 61.94 | 0.62% | 131,876 |
| Feb 13, 2025 | 61.83 | 62.00 | 61.14 | 61.56 | 60.61 | 0.51% | 284,147 |